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

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
005010/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,184400,1749722545,4350,4350,4350,4350,4416
20250217,184300,1749722545,4350,4350,4350,4350,0
20250217,184200,1749722545,4350,4350,4350,4350,0
20250217,184100,1749722545,4350,4350,4350,4350,0
20250217,184000,1749722545,4350,4350,4350,4350,0
20250217,183900,1749722545,4350,4350,4350,4350,0
20250217,183800,1749722545,4350,4350,4350,4350,0
20250217,183700,1749722545,4350,4350,4350,4350,0
20250217,183600,1749722545,4350,4350,4350,4350,0
20250217,183500,1749722545,4350,4350,4350,4350,0
20250217,183400,1749722545,4350,4350,4350,4350,0
20250217,183300,1749722545,4350,4350,4350,4350,0
20250217,183200,1749722545,4350,4350,4350,4350,0
20250217,183100,1749722545,4350,4350,4350,4350,0
20250217,183000,1749722545,4350,4350,4350,4350,0
20250217,182900,1749722545,4350,4350,4350,4350,0
20250217,182800,1749722545,4350,4350,4350,4350,0
20250217,182700,1749722545,4350,4350,4350,4350,0
20250217,182600,1749722545,4350,4350,4350,4350,0
20250217,182500,1749722545,4350,4350,4350,4350,0
20250217,182400,1749722545,4350,4350,4350,4350,0
20250217,182300,1749722545,4350,4350,4350,4350,0
20250217,182200,1749722545,4350,4350,4350,4350,0
20250217,182100,1749722545,4350,4350,4350,4350,0
20250217,182000,1749722545,4350,4350,4350,4350,0
20250217,181900,1749722545,4350,4350,4350,4350,0
20250217,181800,1749722545,4350,4350,4350,4350,0
20250217,181700,1749722545,4350,4350,4350,4350,0
20250217,181600,1749722545,4350,4350,4350,4350,0
20250217,181500,1749722545,4350,4350,4350,4350,0
20250217,181400,1749722545,4350,4350,4350,4350,4416
20250217,181300,1749722545,4350,4350,4350,4350,0
20250217,181200,1749722545,4350,4350,4350,4350,0
20250217,181100,1749722545,4350,4350,4350,4350,0
20250217,181000,1749722545,4350,4350,4350,4350,0
20250217,180900,1749722545,4350,4350,4350,4350,0
20250217,180800,1749722545,4350,4350,4350,4350,0
20250217,180700,1749722545,4350,4350,4350,4350,0
20250217,180600,1749722545,4350,4350,4350,4350,0
20250217,180500,1749722545,4350,4350,4350,4350,0
20250217,180400,1749722545,4350,4350,4350,4350,0
20250217,180300,1749722545,4350,4350,4350,4350,0
20250217,180200,1749722545,4350,4350,4350,4350,0
20250217,180100,1749722545,4350,4350,4350,4350,0
20250217,180000,1749722545,4350,4350,4350,4350,0
20250217,175900,1749722545,4350,4350,4350,4350,0
20250217,175800,1749722545,4350,4350,4350,4350,0
20250217,175700,1749722545,4350,4350,4350,4350,0
20250217,175600,1749722545,4350,4350,4350,4350,0
20250217,175500,1749722545,4350,4350,4350,4350,0
20250217,175400,1749722545,4350,4350,4350,4350,0
20250217,175300,1749722545,4350,4350,4350,4350,0
20250217,175200,1749722545,4350,4350,4350,4350,0
20250217,175100,1749722545,4350,4350,4350,4350,0
20250217,175000,1749722545,4350,4350,4350,4350,0
20250217,174900,1749722545,4350,4350,4350,4350,0
20250217,174800,1749722545,4350,4350,4350,4350,0
20250217,174700,1749722545,4350,4350,4350,4350,0
20250217,174600,1749722545,4350,4350,4350,4350,0
20250217,174500,1749722545,4350,4350,4350,4350,0
20250217,174400,1749722545,4350,4350,4350,4350,4416
20250217,174300,1749722545,4350,4350,4350,4350,0
20250217,174200,1749722545,4350,4350,4350,4350,0
20250217,174100,1749722545,4350,4350,4350,4350,0
20250217,174000,1749722545,4350,4350,4350,4350,0
20250217,173900,1749722545,4350,4350,4350,4350,0
20250217,173800,1749722545,4350,4350,4350,4350,0
20250217,173700,1749722545,4350,4350,4350,4350,0
20250217,173600,1749722545,4350,4350,4350,4350,0
20250217,173500,1749722545,4350,4350,4350,4350,0
20250217,173400,1749722545,4350,4350,4350,4350,0
20250217,173300,1749722545,4350,4350,4350,4350,0
20250217,173200,1749722545,4350,4350,4350,4350,0
20250217,173100,1749722545,4350,4350,4350,4350,0
20250217,173000,1749722545,4350,4350,4350,4350,0
20250217,172900,1749722545,4350,4350,4350,4350,0
20250217,172800,1749722545,4350,4350,4350,4350,0
20250217,172700,1749722545,4350,4350,4350,4350,0
20250217,172600,1749722545,4350,4350,4350,4350,0
20250217,172500,1749722545,4350,4350,4350,4350,0
20250217,172400,1749722545,4350,4350,4350,4350,0
20250217,172300,1749722545,4350,4350,4350,4350,0
20250217,172200,1749722545,4350,4350,4350,4350,0
20250217,172100,1749722545,4350,4350,4350,4350,0
20250217,172000,1749722545,4350,4350,4350,4350,0
20250217,171900,1749722545,4350,4350,4350,4350,0
20250217,171800,1749722545,4350,4350,4350,4350,0
20250217,171700,1749722545,4350,4350,4350,4350,0
20250217,171600,1749722545,4350,4350,4350,4350,0
20250217,171500,1749722545,4350,4350,4350,4350,0
20250217,171400,1749722545,4350,4350,4350,4350,4416
20250217,171300,1749722545,4350,4350,4350,4350,0
20250217,171200,1749722545,4350,4350,4350,4350,0
20250217,171100,1749722545,4350,4350,4350,4350,0
20250217,171000,1749722545,4350,4350,4350,4350,0
20250217,170900,1749722545,4350,4350,4350,4350,0
20250217,170800,1749722545,4350,4350,4350,4350,0
20250217,170700,1749722545,4350,4350,4350,4350,0
20250217,170600,1749722545,4350,4350,4350,4350,0
20250217,170500,1749722545,4350,4350,4350,4350,0
20250217,170400,1749722545,4350,4350,4350,4350,0
20250217,170300,1749722545,4350,4350,4350,4350,0
20250217,170200,1749722545,4350,4350,4350,4350,0
20250217,170100,1749722545,4350,4350,4350,4350,0
20250217,170000,1749722545,4350,4350,4350,4350,0
20250217,165900,1749722545,4350,4350,4350,4350,0
20250217,165800,1749722545,4350,4350,4350,4350,0
20250217,165700,1749722545,4350,4350,4350,4350,0
20250217,165600,1749722545,4350,4350,4350,4350,0
20250217,165500,1749722545,4350,4350,4350,4350,0
20250217,165400,1749722545,4350,4350,4350,4350,0
20250217,165300,1749722545,4350,4350,4350,4350,0
20250217,165200,1749722545,4350,4350,4350,4350,0
20250217,165100,1749722545,4350,4350,4350,4350,0
20250217,165000,1749722545,4350,4350,4350,4350,0
20250217,164900,1749722545,4350,4350,4350,4350,0
20250217,164800,1749722545,4350,4350,4350,4350,0
20250217,164700,1749722545,4350,4350,4350,4350,0
20250217,164600,1749722545,4350,4350,4350,4350,0
20250217,164500,1749722545,4350,4350,4350,4350,0
20250217,164400,1749722545,4350,4350,4350,4350,4416
20250217,164300,1749722545,4350,4350,4350,4350,0
20250217,164200,1749722545,4350,4350,4350,4350,0
20250217,164100,1749722545,4350,4350,4350,4350,0
20250217,164000,1749722545,4350,4350,4350,4350,0
20250217,163900,1749722545,4350,4350,4350,4350,0
20250217,163800,1749722545,4350,4350,4350,4350,0
20250217,163700,1749722545,4350,4350,4350,4350,0
20250217,163600,1749722545,4350,4350,4350,4350,0
20250217,163500,1749722545,4350,4350,4350,4350,0
20250217,163400,1749722545,4350,4350,4350,4350,0
20250217,163300,1749722545,4350,4350,4350,4350,0
20250217,163200,1749722545,4350,4350,4350,4350,0
20250217,163100,1749722545,4350,4350,4350,4350,0
20250217,163000,1749722545,4350,4350,4350,4350,0
20250217,162900,1749722545,4350,4350,4350,4350,0
20250217,162800,1749722545,4350,4350,4350,4350,0
20250217,162700,1749722545,4350,4350,4350,4350,0
20250217,162600,1749722545,4350,4350,4350,4350,0
20250217,162500,1749722545,4350,4350,4350,4350,0
20250217,162400,1749722545,4350,4350,4350,4350,0
20250217,162300,1749722545,4350,4350,4350,4350,0
20250217,162200,1749722545,4350,4350,4350,4350,0
20250217,162100,1749722545,4350,4350,4350,4350,0
20250217,162000,1749722545,4350,4350,4350,4350,0
20250217,161900,1749722545,4350,4350,4350,4350,0
20250217,161800,1749722545,4350,4350,4350,4350,0
20250217,161700,1749722545,4350,4350,4350,4350,0
20250217,161600,1749722545,4350,4350,4350,4350,0
20250217,161500,1749722545,4350,4350,4350,4350,0
20250217,161400,1749722545,4350,4350,4350,4350,4416
20250217,161300,1749722545,4350,4350,4350,4350,0
20250217,161200,1749722545,4350,4350,4350,4350,0
20250217,161100,1749722545,4350,4350,4350,4350,0
20250217,161000,1749722545,4350,4350,4350,4350,0
20250217,160900,1749722545,4350,4350,4350,4350,0
20250217,160800,1749722545,4350,4350,4350,4350,0
20250217,160700,1749722545,4350,4350,4350,4350,0
20250217,160600,1749722545,4350,4350,4350,4350,0
20250217,160500,1749722545,4350,4350,4350,4350,0
20250217,160400,1749722545,4350,4350,4350,4350,0
20250217,160300,1749722545,4350,4350,4350,4350,0
20250217,160200,1749722545,4350,4350,4350,4350,0
20250217,160100,1749722545,4350,4350,4350,4350,0
20250217,160000,1749722545,4350,4350,4350,4350,0
20250217,155900,1749722545,4350,4350,4350,4350,0
20250217,155800,1749722545,4350,4350,4350,4350,0
20250217,155700,1749722545,4350,4350,4350,4350,0
20250217,155600,1749722545,4350,4350,4350,4350,0
20250217,155500,1749722545,4350,4350,4350,4350,0
20250217,155400,1749722545,4350,4350,4350,4350,0
20250217,155300,1749722545,4350,4350,4350,4350,0
20250217,155200,1749722545,4350,4350,4350,4350,0
20250217,155100,1749722545,4350,4350,4350,4350,0
20250217,155000,1749722545,4350,4350,4350,4350,0
20250217,154900,1749722545,4350,4350,4350,4350,0
20250217,154800,1749722545,4350,4350,4350,4350,0
20250217,154700,1749722545,4350,4350,4350,4350,0
20250217,154600,1749722545,4350,4350,4350,4350,0
20250217,154500,1749722545,4350,4350,4350,4350,0
20250217,154400,1749722545,4350,4350,4350,4350,4416
20250217,154300,1749722545,4350,4350,4350,4350,0
20250217,154200,1749722545,4350,4350,4350,4350,0
20250217,154100,1749722545,4350,4350,4350,4350,0
20250217,154000,1749722545,4350,4350,4350,4350,0
20250217,153900,1749722545,4350,4350,4350,4350,0
20250217,153800,1749722545,4350,4350,4350,4350,0
20250217,153700,1749722545,4350,4350,4350,4350,0
20250217,153600,1749722545,4350,4350,4350,4350,0
20250217,153500,1749722545,4350,4350,4350,4350,0
20250217,153400,1749722545,4350,4350,4350,4350,0
20250217,153300,1749722545,4350,4350,4350,4350,0
20250217,153200,1749722545,4350,4350,4350,4350,0
20250217,153100,1749722545,4350,4350,4350,4350,0
20250217,153000,1749722545,4350,4350,4350,4350,4416
20250217,152900,1730512945,4350,4350,4350,4350,0
20250217,152800,1730512945,4350,4350,4350,4350,0
20250217,152700,1730512945,4350,4350,4350,4350,0
20250217,152600,1730512945,4350,4350,4350,4350,0
20250217,152500,1730512945,4350,4350,4350,4350,0
20250217,152400,1730512945,4350,4350,4350,4350,0
20250217,152300,1730512945,4350,4350,4350,4350,0
20250217,152200,1730512945,4350,4350,4350,4350,0
20250217,152100,1730512945,4350,4350,4350,4350,0
20250217,152000,1730512945,4350,4350,4350,4350,0
20250217,151900,1730512945,4350,4340,4350,4340,1211
20250217,151800,1725253305,4345,4350,4350,4330,12119
20250217,151700,1672596300,4345,4350,4355,4345,1125
20250217,151600,1667704960,4350,4350,4350,4345,3562
20250217,151500,1652212760,4350,4350,4355,4345,1001
20250217,151400,1647858630,4350,4355,4355,4350,959
20250217,151300,1643684765,4355,4350,4355,4350,1504
20250217,151200,1637142180,4350,4350,4350,4345,99
20250217,151100,1636711540,4350,4350,4350,4345,309
20250217,151000,1635367490,4350,4350,4350,4350,135
20250217,150900,1634780240,4350,4350,4350,4345,64
20250217,150800,1634501930,4350,4345,4350,4345,366
20250217,150700,1632911185,4350,4350,4350,4345,2196
20250217,150600,1623368585,4355,4350,4355,4350,1982
20250217,150500,1614746775,4350,4345,4350,4345,4291
20250217,150400,1596099405,4345,4345,4350,4345,824
20250217,150300,1592518925,4345,4335,4350,4335,9845
20250217,150200,1549751825,4335,4335,4335,4330,300
20250217,150100,1548451680,4335,4335,4335,4335,193
20250217,150000,1547615025,4335,4335,4335,4335,95
20250217,145900,1547203200,4330,4335,4335,4330,144
20250217,145800,1546578980,4335,4335,4335,4330,297
20250217,145700,1545292330,4335,4340,4340,4330,40
20250217,145600,1545118930,4335,4325,4335,4325,521
20250217,145500,1542864615,4335,4335,4335,4335,64
20250217,145400,1542587175,4335,4330,4335,4330,197
20250217,145300,1541734120,4330,4330,4330,4325,246
20250217,145200,1540669795,4325,4330,4335,4325,475
20250217,145100,1538612890,4330,4330,4335,4330,577
20250217,145000,1536114230,4330,4335,4335,4325,2268
20250217,144900,1526294830,4330,4335,4335,4330,121
20250217,144800,1525770430,4335,4325,4335,4325,204
20250217,144700,1524886330,4330,4335,4335,4330,592
20250217,144600,1522322905,4335,4335,4335,4330,447
20250217,144500,1520385480,4335,4340,4345,4335,159
20250217,144400,1519694935,4345,4345,4345,4345,97
20250217,144300,1519273470,4345,4345,4345,4345,262
20250217,144200,1518135080,4345,4345,4345,4340,113
20250217,144100,1517644145,4345,4345,4350,4340,1162
20250217,144000,1512600130,4350,4345,4350,4345,68
20250217,143900,1512304540,4345,4350,4350,4345,183
20250217,143800,1511508785,4350,4350,4355,4350,1627
20250217,143700,1504431045,4350,4355,4355,4350,539
20250217,143600,1502086200,4355,4355,4355,4350,313
20250217,143500,1500723090,4340,4355,4355,4340,4883
20250217,143400,1479481870,4355,4350,4360,4350,42
20250217,143300,1479298960,4355,4360,4360,4350,2563
20250217,143200,1468148560,4360,4360,4360,4355,570
20250217,143100,1465663385,4350,4350,4360,4350,4750
20250217,143000,1444992930,4355,4360,4365,4350,3841
20250217,142900,1428249000,4365,4355,4365,4350,3766
20250217,142800,1411842315,4350,4350,4350,4345,3924
20250217,142700,1394774510,4345,4345,4350,4345,2772
20250217,142600,1382730115,4345,4340,4345,4335,2350
20250217,142500,1372536550,4340,4345,4345,4335,367
20250217,142400,1370942360,4335,4335,4350,4335,1164
20250217,142300,1365893280,4330,4350,4355,4330,867
20250217,142200,1362118940,4355,4350,4355,4350,787
20250217,142100,1358694495,4355,4330,4360,4330,25661
20250217,142000,1247241950,4330,4330,4330,4325,2472
20250217,141900,1236548765,4330,4320,4335,4320,9784
20250217,141800,1194213690,4325,4315,4325,4315,1480
20250217,141700,1187820065,4315,4320,4320,4310,2713
20250217,141600,1176100805,4320,4320,4320,4320,1157
20250217,141500,1171102565,4320,4320,4320,4320,103
20250217,141400,1170657605,4320,4315,4320,4315,593
20250217,141300,1168098700,4315,4310,4315,4310,1263
20250217,141200,1162648860,4315,4315,4315,4315,101
20250217,141100,1162213045,4315,4315,4315,4310,262
20250217,141000,1161083535,4315,4310,4315,4310,541
20250217,140900,1158751625,4310,4315,4315,4310,266
20250217,140800,1157604385,4315,4315,4315,4310,13
20250217,140700,1157548295,4315,4310,4315,4310,865
20250217,140600,1153819950,4300,4305,4310,4300,1930
20250217,140500,1145518960,4310,4310,4310,4310,34
20250217,140400,1145372420,4310,4310,4310,4310,124
20250217,140300,1144837980,4310,4310,4310,4310,43
20250217,140200,1144652650,4310,4310,4310,4310,40
20250217,140100,1144480250,4310,4305,4315,4300,4088
20250217,140000,1126880785,4305,4300,4305,4300,116
20250217,135900,1126381410,4305,4305,4305,4300,587
20250217,135800,1123856510,4305,4305,4305,4305,38
20250217,135700,1123692920,4305,4305,4305,4300,1559
20250217,135600,1116983495,4305,4305,4305,4305,74
20250217,135500,1116664925,4305,4300,4305,4300,131
20250217,135400,1116101140,4300,4305,4305,4300,35
20250217,135300,1115950470,4305,4300,4305,4300,209
20250217,135200,1115050985,4305,4305,4305,4305,2
20250217,135100,1115042375,4305,4315,4315,4305,3366
20250217,135000,1100549745,4315,4315,4315,4310,215
20250217,134900,1099622235,4315,4310,4315,4310,3
20250217,134800,1099609300,4315,4315,4315,4315,158
20250217,134700,1098927530,4315,4315,4315,4310,58
20250217,134600,1098677350,4315,4320,4320,4315,95
20250217,134500,1098266975,4320,4315,4320,4315,3271
20250217,134400,1084152105,4320,4320,4320,4320,169
20250217,134300,1083422025,4315,4320,4320,4315,244
20250217,134200,1082367975,4320,4320,4320,4315,184
20250217,134100,1081573100,4320,4320,4320,4320,368
20250217,134000,1079983340,4320,4315,4320,4310,958
20250217,133900,1075849345,4315,4310,4315,4310,117
20250217,133800,1075344815,4310,4315,4315,4310,156
20250217,133700,1074672265,4315,4310,4315,4310,587
20250217,133600,1072141960,4305,4310,4310,4305,52
20250217,133500,1071918055,4305,4310,4310,4305,90
20250217,133400,1071530160,4310,4310,4310,4305,142
20250217,133300,1070918345,4310,4310,4310,4310,135
20250217,133200,1070336495,4310,4310,4310,4310,252
20250217,133100,1069250375,4310,4305,4310,4305,38
20250217,133000,1069086600,4310,4310,4315,4310,100
20250217,132900,1068655585,4310,4310,4310,4310,99
20250217,132800,1068228895,4310,4310,4310,4310,64
20250217,132700,1067953055,4305,4310,4310,4305,341
20250217,132600,1066483525,4315,4315,4315,4310,163
20250217,132500,1065780185,4315,4315,4315,4315,7
20250217,132400,1065749980,4315,4315,4315,4310,147
20250217,132300,1065115680,4315,4315,4315,4315,40
20250217,132200,1064943080,4315,4315,4315,4315,10
20250217,132100,1064899930,4315,4315,4320,4315,942
20250217,132000,1060834450,4315,4320,4320,4315,2108
20250217,131900,1051727895,4320,4320,4320,4315,114
20250217,131800,1051235420,4320,4315,4320,4315,5128
20250217,131700,1029104750,4315,4315,4315,4315,24
20250217,131600,1029001190,4315,4315,4315,4315,35
20250217,131500,1028850165,4315,4310,4315,4305,6582
20250217,131400,1000483530,4310,4310,4310,4305,99
20250217,131300,1000056845,4305,4310,4310,4305,896
20250217,131200,996199085,4310,4305,4310,4305,40
20250217,131100,996026690,4310,4305,4310,4295,686
20250217,131000,993073680,4305,4300,4305,4300,1303
20250217,130900,987470775,4300,4300,4305,4300,3369
20250217,130800,972977775,4300,4305,4305,4300,594
20250217,130700,970423130,4305,4300,4305,4300,1007
20250217,130600,966092560,4300,4305,4305,4300,51
20250217,130500,965873220,4305,4305,4305,4300,1353
20250217,130400,960054560,4305,4305,4305,4305,57
20250217,130300,959809175,4305,4305,4305,4305,45
20250217,130200,959615450,4300,4305,4305,4295,115
20250217,130100,959120400,4295,4305,4305,4295,562
20250217,130000,956705640,4300,4300,4300,4300,393
20250217,125900,955015740,4295,4300,4300,4295,166
20250217,125800,954301990,4295,4300,4300,4295,18
20250217,125700,954224645,4300,4300,4300,4295,106
20250217,125600,953768895,4300,4295,4300,4295,105
20250217,125500,953317445,4295,4295,4300,4295,20
20250217,125400,953231505,4300,4300,4300,4300,181
20250217,125300,952453205,4295,4305,4305,4295,450
20250217,125200,950517740,4300,4305,4305,4300,619
20250217,125100,947852995,4305,4305,4305,4295,123
20250217,125000,947323555,4300,4300,4300,4295,734
20250217,124900,944167405,4300,4300,4300,4295,107
20250217,124800,943707355,4300,4295,4300,4295,43
20250217,124700,943522485,4295,4300,4300,4295,76
20250217,124600,943195740,4300,4300,4300,4295,138
20250217,124500,942602395,4300,4300,4300,4295,174
20250217,124400,941854245,4300,4300,4300,4295,52
20250217,124300,941630700,4300,4295,4300,4295,106
20250217,124200,941174950,4300,4300,4300,4300,8
20250217,124100,941140550,4300,4305,4305,4300,246
20250217,124000,940081570,4300,4290,4300,4290,71
20250217,123900,939776380,4290,4305,4305,4290,66
20250217,123800,939492625,4305,4305,4310,4300,8152
20250217,123700,904375500,4305,4300,4305,4300,107
20250217,123600,903915370,4295,4300,4305,4295,318
20250217,123500,902549025,4305,4300,4305,4300,92
20250217,123400,902153315,4295,4295,4300,4295,57
20250217,123300,901908470,4300,4295,4300,4290,3054
20250217,123200,888779345,4295,4295,4295,4290,161
20250217,123100,888087905,4290,4295,4295,4290,503
20250217,123000,885929980,4295,4290,4295,4290,141
20250217,122900,885324435,4285,4290,4290,4285,14
20250217,122800,885264425,4295,4285,4295,4285,571
20250217,122700,882817630,4285,4285,4285,4280,646
20250217,122600,880049575,4295,4290,4295,4290,1016
20250217,122500,875690900,4275,4275,4290,4275,161
20250217,122400,875001895,4290,4280,4290,4280,321
20250217,122300,873627085,4280,4285,4285,4280,18
20250217,122200,873550005,4290,4295,4295,4275,3432
20250217,122100,858856570,4290,4295,4295,4290,86
20250217,122000,858487250,4295,4295,4300,4295,84
20250217,121900,858126150,4300,4300,4300,4300,142
20250217,121800,857515550,4295,4295,4300,4295,88
20250217,121700,857137310,4295,4300,4300,4295,53
20250217,121600,856909465,4300,4300,4300,4295,175
20250217,121500,856157020,4300,4300,4300,4295,162
20250217,121400,855460970,4305,4305,4305,4300,111
20250217,121300,854983165,4305,4300,4305,4300,31
20250217,121200,854849760,4300,4300,4305,4300,5896
20250217,121100,829496925,4300,4300,4300,4290,1080
20250217,121000,824857780,4300,4300,4300,4300,75
20250217,120900,824535280,4300,4305,4305,4300,115
20250217,120800,824040290,4305,4305,4305,4300,110
20250217,120700,823566805,4300,4300,4300,4300,3
20250217,120600,823553905,4300,4305,4305,4300,114
20250217,120500,823063185,4300,4300,4300,4295,1175
20250217,120400,818011660,4295,4295,4300,4295,103
20250217,120300,817569245,4300,4295,4300,4295,147
20250217,120200,816937205,4300,4295,4300,4295,76
20250217,120100,816610455,4300,4300,4300,4300,36
20250217,120000,816455655,4305,4300,4305,4300,161
20250217,115900,815762870,4295,4300,4300,4295,869
20250217,115800,812027675,4305,4305,4310,4305,102
20250217,115700,811588345,4310,4310,4310,4305,111
20250217,115600,811109990,4305,4305,4305,4305,1250
20250217,115500,805728740,4305,4305,4310,4305,254
20250217,115400,804634610,4305,4310,4310,4305,16
20250217,115300,804565700,4310,4305,4310,4305,377
20250217,115200,802942400,4305,4310,4310,4305,156
20250217,115100,802270140,4305,4310,4310,4305,11
20250217,115000,802222780,4310,4305,4310,4305,53
20250217,114900,801994405,4310,4305,4310,4305,159
20250217,114800,801309155,4305,4300,4310,4300,17
20250217,114700,801235970,4305,4310,4310,4305,308
20250217,114600,799908745,4310,4305,4310,4305,1284
20250217,114500,794375320,4305,4305,4305,4300,156
20250217,114400,793703745,4310,4305,4310,4305,202
20250217,114300,792833175,4310,4310,4310,4310,1177
20250217,114200,787760305,4310,4310,4310,4305,107
20250217,114100,787299190,4310,4305,4310,4305,226
20250217,114000,786325760,4305,4310,4310,4305,66
20250217,113900,786041350,4310,4310,4310,4305,195
20250217,113800,785200950,4305,4300,4305,4300,2
20250217,113700,785192345,4305,4305,4305,4305,14
20250217,113600,785132075,4310,4295,4310,4295,138
20250217,113500,784537525,4310,4295,4310,4295,316
20250217,113400,783178690,4310,4310,4310,4300,2050
20250217,113300,774357560,4310,4310,4310,4305,168
20250217,113200,773633530,4310,4310,4310,4310,95
20250217,113100,773224080,4310,4310,4315,4310,820
20250217,113000,769688925,4310,4310,4315,4310,51
20250217,112900,769469080,4310,4310,4315,4310,1246
20250217,112800,764093820,4310,4310,4315,4305,5334
20250217,112700,741102340,4305,4305,4305,4300,821
20250217,112600,737567985,4305,4300,4305,4300,122
20250217,112500,737043075,4300,4305,4305,4300,145
20250217,112400,736418900,4300,4305,4305,4300,67
20250217,112300,736130520,4305,4305,4305,4300,106
20250217,112200,735674240,4305,4300,4305,4300,169
20250217,112100,734946755,4300,4300,4300,4300,65
20250217,112000,734667255,4305,4305,4305,4305,190
20250217,111900,733849305,4300,4305,4305,4300,16
20250217,111800,733780475,4300,4305,4305,4300,55
20250217,111700,733543750,4305,4300,4310,4300,3847
20250217,111600,716985150,4285,4295,4300,4285,5824
20250217,111500,691943675,4290,4285,4290,4285,2558
20250217,111400,680970020,4290,4290,4290,4290,423
20250217,111300,679155350,4290,4295,4300,4290,73
20250217,111200,678841585,4300,4300,4300,4295,145
20250217,111100,678218140,4300,4300,4300,4295,144
20250217,111000,677599340,4295,4295,4295,4290,85
20250217,110900,677234635,4300,4295,4300,4295,972
20250217,110800,673055225,4295,4295,4295,4290,35
20250217,110700,672904955,4290,4300,4300,4290,72
20250217,110600,672595600,4300,4300,4300,4295,479
20250217,110500,670536330,4300,4305,4305,4300,46
20250217,110400,670338350,4305,4300,4305,4295,6040
20250217,110300,644362665,4300,4295,4300,4295,412
20250217,110200,642593085,4300,4300,4300,4300,365
20250217,110100,641023585,4300,4300,4300,4295,587
20250217,110000,638501100,4295,4295,4300,4295,970
20250217,105900,634334910,4300,4300,4300,4295,392
20250217,105800,632650840,4300,4295,4305,4295,571
20250217,105700,630195580,4295,4300,4305,4295,377
20250217,105600,628575650,4305,4290,4305,4290,6645
20250217,105500,600005475,4290,4300,4300,4290,556
20250217,105400,597619330,4295,4290,4300,4285,10278
20250217,105300,553482915,4290,4285,4295,4285,5581
20250217,105200,529545965,4265,4280,4285,4265,33
20250217,105100,529404650,4300,4280,4300,4260,6308
20250217,105000,502363820,4290,4265,4290,4265,9073
20250217,104900,463552755,4260,4260,4260,4260,10
20250217,104800,463510155,4265,4255,4265,4255,295
20250217,104700,462254340,4265,4265,4265,4265,1
20250217,104600,462250075,4265,4260,4270,4255,2059
20250217,104500,453465735,4260,4250,4260,4250,16221
20250217,104400,384368975,4255,4255,4255,4255,1
20250217,104300,384364720,4250,4250,4255,4250,26
20250217,104200,384254210,4255,4255,4255,4255,0
20250217,104100,384254210,4255,4240,4255,4240,217
20250217,104000,383332010,4250,4245,4250,4240,512
20250217,103900,381161070,4250,4250,4250,4250,10
20250217,103800,381118570,4255,4255,4255,4255,1
20250217,103700,381114315,4250,4245,4250,4245,510
20250217,103600,378949315,4250,4245,4250,4245,139
20250217,103500,378358620,4240,4250,4255,4240,274
20250217,103400,377196160,4240,4255,4255,4240,373
20250217,103300,375612095,4260,4260,4260,4260,5
20250217,103200,375590795,4260,4260,4260,4255,41
20250217,103100,375416185,4260,4255,4260,4255,1250
20250217,103000,370091240,4255,4255,4255,4250,428
20250217,102900,368270150,4255,4255,4255,4255,80
20250217,102800,367929750,4240,4250,4255,4240,2173
20250217,102700,358690285,4255,4250,4255,4250,511
20250217,102600,356518530,4255,4250,4255,4250,21
20250217,102500,356429275,4245,4255,4255,4245,3051
20250217,102400,343476830,4255,4255,4255,4250,673
20250217,102300,340613265,4255,4255,4255,4255,20
20250217,102200,340528165,4265,4250,4265,4250,1287
20250217,102100,335047155,4250,4250,4250,4250,1
20250217,102000,335042905,4250,4255,4255,4250,11
20250217,101900,334996150,4245,4255,4260,4245,1689
20250217,101800,327813280,4255,4255,4255,4255,12
20250217,101700,327762220,4255,4255,4255,4255,278
20250217,101600,326579330,4255,4255,4255,4250,391
20250217,101500,324915815,4245,4260,4260,4245,241
20250217,101400,323892655,4260,4250,4260,4250,3794
20250217,101300,307754660,4245,4255,4255,4245,2599
20250217,101200,296700180,4250,4255,4255,4250,362
20250217,101100,295161670,4240,4245,4250,4240,12043
20250217,101000,244081110,4245,4245,4245,4240,919
20250217,100900,240179965,4245,4245,4245,4245,903
20250217,100800,236346730,4245,4250,4250,4245,1146
20250217,100700,231476235,4250,4250,4255,4250,3042
20250217,100600,218546410,4250,4245,4250,4245,144
20250217,100500,217934625,4245,4245,4245,4245,1891
20250217,100400,209907330,4240,4240,4240,4240,542
20250217,100300,207609250,4240,4240,4240,4240,1
20250217,100200,207605010,4240,4230,4240,4230,3229
20250217,100100,193914650,4240,4240,4240,4240,61
20250217,100000,193656010,4240,4230,4240,4230,103
20250217,095900,193220210,4230,4230,4230,4230,52
20250217,095800,193000250,4240,4240,4240,4240,0
20250217,095700,193000250,4240,4240,4240,4230,607
20250217,095600,190432560,4240,4240,4240,4240,36
20250217,095500,190279920,4240,4230,4240,4230,34
20250217,095400,190135800,4240,4235,4240,4235,208
20250217,095300,189254480,4245,4245,4245,4245,74
20250217,095200,188940350,4240,4230,4240,4230,3995
20250217,095100,172011340,4235,4240,4240,4235,446
20250217,095000,170122380,4240,4240,4240,4240,1217
20250217,094900,164962300,4240,4225,4240,4225,7364
20250217,094800,133781315,4225,4225,4225,4225,41
20250217,094700,133608090,4225,4225,4225,4225,520
20250217,094600,131411090,4225,4225,4225,4220,259
20250217,094500,130316950,4225,4220,4225,4220,26
20250217,094400,130207215,4220,4220,4225,4220,2091
20250217,094300,121383190,4225,4225,4225,4220,128
20250217,094200,120842450,4220,4220,4220,4220,2098
20250217,094100,111988890,4220,4220,4220,4220,0
20250217,094000,111988890,4220,4220,4220,4220,7
20250217,093900,111959350,4220,4220,4220,4200,209
20250217,093800,111081330,4220,4220,4220,4200,12
20250217,093700,111030710,4220,4220,4220,4220,1185
20250217,093600,106030010,4220,4215,4220,4195,967
20250217,093500,101967680,4215,4215,4215,4195,1005
20250217,093400,97745980,4215,4215,4215,4215,25
20250217,093300,97640605,4220,4220,4220,4215,102
20250217,093200,97210415,4220,4210,4220,4210,1887
20250217,093100,89259125,4210,4210,4210,4210,101
20250217,093000,88833915,4210,4205,4210,4205,2924
20250217,092900,76534420,4190,4185,4200,4185,2698
20250217,092800,65230920,4190,4190,4190,4190,2200
20250217,092700,56012920,4190,4200,4200,4190,300
20250217,092600,54755905,4200,4200,4200,4200,2100
20250217,092500,45935905,4195,4195,4195,4195,2087
20250217,092400,37180940,4195,4195,4195,4195,261
20250217,092300,36086045,4190,4190,4190,4190,500
20250217,092200,33991045,4190,4190,4190,4190,713
20250217,092100,31003575,4190,4195,4195,4190,442
20250217,092000,29149440,4195,4195,4205,4195,481
20250217,091900,27131295,4195,4195,4195,4195,1
20250217,091800,27127100,4195,4195,4195,4195,49
20250217,091700,26921545,4195,4200,4200,4195,166
20250217,091600,26224675,4205,4205,4205,4205,8
20250217,091500,26191035,4200,4200,4200,4200,765
20250217,091400,22978035,4200,4200,4200,4200,250
20250217,091300,21928035,4200,4190,4200,4190,206
20250217,091200,21064835,4190,4195,4195,4190,865
20250217,091100,17437685,4195,4195,4195,4195,985
20250217,091000,13305610,4190,4195,4195,4190,1511
20250217,090900,6971735,4195,4200,4200,4195,15
20250217,090800,6908760,4195,4200,4200,4195,10
20250217,090700,6866800,4195,4195,4195,4195,379
20250217,090600,5276895,4210,4210,4210,4210,2
20250217,090500,5268475,4195,4195,4195,4195,0
20250217,090400,5268475,4195,4195,4195,4195,140
20250217,090300,4681175,4195,4195,4195,4195,16
20250217,090200,4614055,4195,4195,4195,4195,0
20250217,090100,4614055,4195,4195,4195,4195,9
20250217,090000,4576300,4215,4195,4215,4195,1090
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 184400 1749722545 4350 4350 4350 4350 4416
3 20250217 184300 1749722545 4350 4350 4350 4350 0
4 20250217 184200 1749722545 4350 4350 4350 4350 0
5 20250217 184100 1749722545 4350 4350 4350 4350 0
6 20250217 184000 1749722545 4350 4350 4350 4350 0
7 20250217 183900 1749722545 4350 4350 4350 4350 0
8 20250217 183800 1749722545 4350 4350 4350 4350 0
9 20250217 183700 1749722545 4350 4350 4350 4350 0
10 20250217 183600 1749722545 4350 4350 4350 4350 0
11 20250217 183500 1749722545 4350 4350 4350 4350 0
12 20250217 183400 1749722545 4350 4350 4350 4350 0
13 20250217 183300 1749722545 4350 4350 4350 4350 0
14 20250217 183200 1749722545 4350 4350 4350 4350 0
15 20250217 183100 1749722545 4350 4350 4350 4350 0
16 20250217 183000 1749722545 4350 4350 4350 4350 0
17 20250217 182900 1749722545 4350 4350 4350 4350 0
18 20250217 182800 1749722545 4350 4350 4350 4350 0
19 20250217 182700 1749722545 4350 4350 4350 4350 0
20 20250217 182600 1749722545 4350 4350 4350 4350 0
21 20250217 182500 1749722545 4350 4350 4350 4350 0
22 20250217 182400 1749722545 4350 4350 4350 4350 0
23 20250217 182300 1749722545 4350 4350 4350 4350 0
24 20250217 182200 1749722545 4350 4350 4350 4350 0
25 20250217 182100 1749722545 4350 4350 4350 4350 0
26 20250217 182000 1749722545 4350 4350 4350 4350 0
27 20250217 181900 1749722545 4350 4350 4350 4350 0
28 20250217 181800 1749722545 4350 4350 4350 4350 0
29 20250217 181700 1749722545 4350 4350 4350 4350 0
30 20250217 181600 1749722545 4350 4350 4350 4350 0
31 20250217 181500 1749722545 4350 4350 4350 4350 0
32 20250217 181400 1749722545 4350 4350 4350 4350 4416
33 20250217 181300 1749722545 4350 4350 4350 4350 0
34 20250217 181200 1749722545 4350 4350 4350 4350 0
35 20250217 181100 1749722545 4350 4350 4350 4350 0
36 20250217 181000 1749722545 4350 4350 4350 4350 0
37 20250217 180900 1749722545 4350 4350 4350 4350 0
38 20250217 180800 1749722545 4350 4350 4350 4350 0
39 20250217 180700 1749722545 4350 4350 4350 4350 0
40 20250217 180600 1749722545 4350 4350 4350 4350 0
41 20250217 180500 1749722545 4350 4350 4350 4350 0
42 20250217 180400 1749722545 4350 4350 4350 4350 0
43 20250217 180300 1749722545 4350 4350 4350 4350 0
44 20250217 180200 1749722545 4350 4350 4350 4350 0
45 20250217 180100 1749722545 4350 4350 4350 4350 0
46 20250217 180000 1749722545 4350 4350 4350 4350 0
47 20250217 175900 1749722545 4350 4350 4350 4350 0
48 20250217 175800 1749722545 4350 4350 4350 4350 0
49 20250217 175700 1749722545 4350 4350 4350 4350 0
50 20250217 175600 1749722545 4350 4350 4350 4350 0
51 20250217 175500 1749722545 4350 4350 4350 4350 0
52 20250217 175400 1749722545 4350 4350 4350 4350 0
53 20250217 175300 1749722545 4350 4350 4350 4350 0
54 20250217 175200 1749722545 4350 4350 4350 4350 0
55 20250217 175100 1749722545 4350 4350 4350 4350 0
56 20250217 175000 1749722545 4350 4350 4350 4350 0
57 20250217 174900 1749722545 4350 4350 4350 4350 0
58 20250217 174800 1749722545 4350 4350 4350 4350 0
59 20250217 174700 1749722545 4350 4350 4350 4350 0
60 20250217 174600 1749722545 4350 4350 4350 4350 0
61 20250217 174500 1749722545 4350 4350 4350 4350 0
62 20250217 174400 1749722545 4350 4350 4350 4350 4416
63 20250217 174300 1749722545 4350 4350 4350 4350 0
64 20250217 174200 1749722545 4350 4350 4350 4350 0
65 20250217 174100 1749722545 4350 4350 4350 4350 0
66 20250217 174000 1749722545 4350 4350 4350 4350 0
67 20250217 173900 1749722545 4350 4350 4350 4350 0
68 20250217 173800 1749722545 4350 4350 4350 4350 0
69 20250217 173700 1749722545 4350 4350 4350 4350 0
70 20250217 173600 1749722545 4350 4350 4350 4350 0
71 20250217 173500 1749722545 4350 4350 4350 4350 0
72 20250217 173400 1749722545 4350 4350 4350 4350 0
73 20250217 173300 1749722545 4350 4350 4350 4350 0
74 20250217 173200 1749722545 4350 4350 4350 4350 0
75 20250217 173100 1749722545 4350 4350 4350 4350 0
76 20250217 173000 1749722545 4350 4350 4350 4350 0
77 20250217 172900 1749722545 4350 4350 4350 4350 0
78 20250217 172800 1749722545 4350 4350 4350 4350 0
79 20250217 172700 1749722545 4350 4350 4350 4350 0
80 20250217 172600 1749722545 4350 4350 4350 4350 0
81 20250217 172500 1749722545 4350 4350 4350 4350 0
82 20250217 172400 1749722545 4350 4350 4350 4350 0
83 20250217 172300 1749722545 4350 4350 4350 4350 0
84 20250217 172200 1749722545 4350 4350 4350 4350 0
85 20250217 172100 1749722545 4350 4350 4350 4350 0
86 20250217 172000 1749722545 4350 4350 4350 4350 0
87 20250217 171900 1749722545 4350 4350 4350 4350 0
88 20250217 171800 1749722545 4350 4350 4350 4350 0
89 20250217 171700 1749722545 4350 4350 4350 4350 0
90 20250217 171600 1749722545 4350 4350 4350 4350 0
91 20250217 171500 1749722545 4350 4350 4350 4350 0
92 20250217 171400 1749722545 4350 4350 4350 4350 4416
93 20250217 171300 1749722545 4350 4350 4350 4350 0
94 20250217 171200 1749722545 4350 4350 4350 4350 0
95 20250217 171100 1749722545 4350 4350 4350 4350 0
96 20250217 171000 1749722545 4350 4350 4350 4350 0
97 20250217 170900 1749722545 4350 4350 4350 4350 0
98 20250217 170800 1749722545 4350 4350 4350 4350 0
99 20250217 170700 1749722545 4350 4350 4350 4350 0
100 20250217 170600 1749722545 4350 4350 4350 4350 0
101 20250217 170500 1749722545 4350 4350 4350 4350 0
102 20250217 170400 1749722545 4350 4350 4350 4350 0
103 20250217 170300 1749722545 4350 4350 4350 4350 0
104 20250217 170200 1749722545 4350 4350 4350 4350 0
105 20250217 170100 1749722545 4350 4350 4350 4350 0
106 20250217 170000 1749722545 4350 4350 4350 4350 0
107 20250217 165900 1749722545 4350 4350 4350 4350 0
108 20250217 165800 1749722545 4350 4350 4350 4350 0
109 20250217 165700 1749722545 4350 4350 4350 4350 0
110 20250217 165600 1749722545 4350 4350 4350 4350 0
111 20250217 165500 1749722545 4350 4350 4350 4350 0
112 20250217 165400 1749722545 4350 4350 4350 4350 0
113 20250217 165300 1749722545 4350 4350 4350 4350 0
114 20250217 165200 1749722545 4350 4350 4350 4350 0
115 20250217 165100 1749722545 4350 4350 4350 4350 0
116 20250217 165000 1749722545 4350 4350 4350 4350 0
117 20250217 164900 1749722545 4350 4350 4350 4350 0
118 20250217 164800 1749722545 4350 4350 4350 4350 0
119 20250217 164700 1749722545 4350 4350 4350 4350 0
120 20250217 164600 1749722545 4350 4350 4350 4350 0
121 20250217 164500 1749722545 4350 4350 4350 4350 0
122 20250217 164400 1749722545 4350 4350 4350 4350 4416
123 20250217 164300 1749722545 4350 4350 4350 4350 0
124 20250217 164200 1749722545 4350 4350 4350 4350 0
125 20250217 164100 1749722545 4350 4350 4350 4350 0
126 20250217 164000 1749722545 4350 4350 4350 4350 0
127 20250217 163900 1749722545 4350 4350 4350 4350 0
128 20250217 163800 1749722545 4350 4350 4350 4350 0
129 20250217 163700 1749722545 4350 4350 4350 4350 0
130 20250217 163600 1749722545 4350 4350 4350 4350 0
131 20250217 163500 1749722545 4350 4350 4350 4350 0
132 20250217 163400 1749722545 4350 4350 4350 4350 0
133 20250217 163300 1749722545 4350 4350 4350 4350 0
134 20250217 163200 1749722545 4350 4350 4350 4350 0
135 20250217 163100 1749722545 4350 4350 4350 4350 0
136 20250217 163000 1749722545 4350 4350 4350 4350 0
137 20250217 162900 1749722545 4350 4350 4350 4350 0
138 20250217 162800 1749722545 4350 4350 4350 4350 0
139 20250217 162700 1749722545 4350 4350 4350 4350 0
140 20250217 162600 1749722545 4350 4350 4350 4350 0
141 20250217 162500 1749722545 4350 4350 4350 4350 0
142 20250217 162400 1749722545 4350 4350 4350 4350 0
143 20250217 162300 1749722545 4350 4350 4350 4350 0
144 20250217 162200 1749722545 4350 4350 4350 4350 0
145 20250217 162100 1749722545 4350 4350 4350 4350 0
146 20250217 162000 1749722545 4350 4350 4350 4350 0
147 20250217 161900 1749722545 4350 4350 4350 4350 0
148 20250217 161800 1749722545 4350 4350 4350 4350 0
149 20250217 161700 1749722545 4350 4350 4350 4350 0
150 20250217 161600 1749722545 4350 4350 4350 4350 0
151 20250217 161500 1749722545 4350 4350 4350 4350 0
152 20250217 161400 1749722545 4350 4350 4350 4350 4416
153 20250217 161300 1749722545 4350 4350 4350 4350 0
154 20250217 161200 1749722545 4350 4350 4350 4350 0
155 20250217 161100 1749722545 4350 4350 4350 4350 0
156 20250217 161000 1749722545 4350 4350 4350 4350 0
157 20250217 160900 1749722545 4350 4350 4350 4350 0
158 20250217 160800 1749722545 4350 4350 4350 4350 0
159 20250217 160700 1749722545 4350 4350 4350 4350 0
160 20250217 160600 1749722545 4350 4350 4350 4350 0
161 20250217 160500 1749722545 4350 4350 4350 4350 0
162 20250217 160400 1749722545 4350 4350 4350 4350 0
163 20250217 160300 1749722545 4350 4350 4350 4350 0
164 20250217 160200 1749722545 4350 4350 4350 4350 0
165 20250217 160100 1749722545 4350 4350 4350 4350 0
166 20250217 160000 1749722545 4350 4350 4350 4350 0
167 20250217 155900 1749722545 4350 4350 4350 4350 0
168 20250217 155800 1749722545 4350 4350 4350 4350 0
169 20250217 155700 1749722545 4350 4350 4350 4350 0
170 20250217 155600 1749722545 4350 4350 4350 4350 0
171 20250217 155500 1749722545 4350 4350 4350 4350 0
172 20250217 155400 1749722545 4350 4350 4350 4350 0
173 20250217 155300 1749722545 4350 4350 4350 4350 0
174 20250217 155200 1749722545 4350 4350 4350 4350 0
175 20250217 155100 1749722545 4350 4350 4350 4350 0
176 20250217 155000 1749722545 4350 4350 4350 4350 0
177 20250217 154900 1749722545 4350 4350 4350 4350 0
178 20250217 154800 1749722545 4350 4350 4350 4350 0
179 20250217 154700 1749722545 4350 4350 4350 4350 0
180 20250217 154600 1749722545 4350 4350 4350 4350 0
181 20250217 154500 1749722545 4350 4350 4350 4350 0
182 20250217 154400 1749722545 4350 4350 4350 4350 4416
183 20250217 154300 1749722545 4350 4350 4350 4350 0
184 20250217 154200 1749722545 4350 4350 4350 4350 0
185 20250217 154100 1749722545 4350 4350 4350 4350 0
186 20250217 154000 1749722545 4350 4350 4350 4350 0
187 20250217 153900 1749722545 4350 4350 4350 4350 0
188 20250217 153800 1749722545 4350 4350 4350 4350 0
189 20250217 153700 1749722545 4350 4350 4350 4350 0
190 20250217 153600 1749722545 4350 4350 4350 4350 0
191 20250217 153500 1749722545 4350 4350 4350 4350 0
192 20250217 153400 1749722545 4350 4350 4350 4350 0
193 20250217 153300 1749722545 4350 4350 4350 4350 0
194 20250217 153200 1749722545 4350 4350 4350 4350 0
195 20250217 153100 1749722545 4350 4350 4350 4350 0
196 20250217 153000 1749722545 4350 4350 4350 4350 4416
197 20250217 152900 1730512945 4350 4350 4350 4350 0
198 20250217 152800 1730512945 4350 4350 4350 4350 0
199 20250217 152700 1730512945 4350 4350 4350 4350 0
200 20250217 152600 1730512945 4350 4350 4350 4350 0
201 20250217 152500 1730512945 4350 4350 4350 4350 0
202 20250217 152400 1730512945 4350 4350 4350 4350 0
203 20250217 152300 1730512945 4350 4350 4350 4350 0
204 20250217 152200 1730512945 4350 4350 4350 4350 0
205 20250217 152100 1730512945 4350 4350 4350 4350 0
206 20250217 152000 1730512945 4350 4350 4350 4350 0
207 20250217 151900 1730512945 4350 4340 4350 4340 1211
208 20250217 151800 1725253305 4345 4350 4350 4330 12119
209 20250217 151700 1672596300 4345 4350 4355 4345 1125
210 20250217 151600 1667704960 4350 4350 4350 4345 3562
211 20250217 151500 1652212760 4350 4350 4355 4345 1001
212 20250217 151400 1647858630 4350 4355 4355 4350 959
213 20250217 151300 1643684765 4355 4350 4355 4350 1504
214 20250217 151200 1637142180 4350 4350 4350 4345 99
215 20250217 151100 1636711540 4350 4350 4350 4345 309
216 20250217 151000 1635367490 4350 4350 4350 4350 135
217 20250217 150900 1634780240 4350 4350 4350 4345 64
218 20250217 150800 1634501930 4350 4345 4350 4345 366
219 20250217 150700 1632911185 4350 4350 4350 4345 2196
220 20250217 150600 1623368585 4355 4350 4355 4350 1982
221 20250217 150500 1614746775 4350 4345 4350 4345 4291
222 20250217 150400 1596099405 4345 4345 4350 4345 824
223 20250217 150300 1592518925 4345 4335 4350 4335 9845
224 20250217 150200 1549751825 4335 4335 4335 4330 300
225 20250217 150100 1548451680 4335 4335 4335 4335 193
226 20250217 150000 1547615025 4335 4335 4335 4335 95
227 20250217 145900 1547203200 4330 4335 4335 4330 144
228 20250217 145800 1546578980 4335 4335 4335 4330 297
229 20250217 145700 1545292330 4335 4340 4340 4330 40
230 20250217 145600 1545118930 4335 4325 4335 4325 521
231 20250217 145500 1542864615 4335 4335 4335 4335 64
232 20250217 145400 1542587175 4335 4330 4335 4330 197
233 20250217 145300 1541734120 4330 4330 4330 4325 246
234 20250217 145200 1540669795 4325 4330 4335 4325 475
235 20250217 145100 1538612890 4330 4330 4335 4330 577
236 20250217 145000 1536114230 4330 4335 4335 4325 2268
237 20250217 144900 1526294830 4330 4335 4335 4330 121
238 20250217 144800 1525770430 4335 4325 4335 4325 204
239 20250217 144700 1524886330 4330 4335 4335 4330 592
240 20250217 144600 1522322905 4335 4335 4335 4330 447
241 20250217 144500 1520385480 4335 4340 4345 4335 159
242 20250217 144400 1519694935 4345 4345 4345 4345 97
243 20250217 144300 1519273470 4345 4345 4345 4345 262
244 20250217 144200 1518135080 4345 4345 4345 4340 113
245 20250217 144100 1517644145 4345 4345 4350 4340 1162
246 20250217 144000 1512600130 4350 4345 4350 4345 68
247 20250217 143900 1512304540 4345 4350 4350 4345 183
248 20250217 143800 1511508785 4350 4350 4355 4350 1627
249 20250217 143700 1504431045 4350 4355 4355 4350 539
250 20250217 143600 1502086200 4355 4355 4355 4350 313
251 20250217 143500 1500723090 4340 4355 4355 4340 4883
252 20250217 143400 1479481870 4355 4350 4360 4350 42
253 20250217 143300 1479298960 4355 4360 4360 4350 2563
254 20250217 143200 1468148560 4360 4360 4360 4355 570
255 20250217 143100 1465663385 4350 4350 4360 4350 4750
256 20250217 143000 1444992930 4355 4360 4365 4350 3841
257 20250217 142900 1428249000 4365 4355 4365 4350 3766
258 20250217 142800 1411842315 4350 4350 4350 4345 3924
259 20250217 142700 1394774510 4345 4345 4350 4345 2772
260 20250217 142600 1382730115 4345 4340 4345 4335 2350
261 20250217 142500 1372536550 4340 4345 4345 4335 367
262 20250217 142400 1370942360 4335 4335 4350 4335 1164
263 20250217 142300 1365893280 4330 4350 4355 4330 867
264 20250217 142200 1362118940 4355 4350 4355 4350 787
265 20250217 142100 1358694495 4355 4330 4360 4330 25661
266 20250217 142000 1247241950 4330 4330 4330 4325 2472
267 20250217 141900 1236548765 4330 4320 4335 4320 9784
268 20250217 141800 1194213690 4325 4315 4325 4315 1480
269 20250217 141700 1187820065 4315 4320 4320 4310 2713
270 20250217 141600 1176100805 4320 4320 4320 4320 1157
271 20250217 141500 1171102565 4320 4320 4320 4320 103
272 20250217 141400 1170657605 4320 4315 4320 4315 593
273 20250217 141300 1168098700 4315 4310 4315 4310 1263
274 20250217 141200 1162648860 4315 4315 4315 4315 101
275 20250217 141100 1162213045 4315 4315 4315 4310 262
276 20250217 141000 1161083535 4315 4310 4315 4310 541
277 20250217 140900 1158751625 4310 4315 4315 4310 266
278 20250217 140800 1157604385 4315 4315 4315 4310 13
279 20250217 140700 1157548295 4315 4310 4315 4310 865
280 20250217 140600 1153819950 4300 4305 4310 4300 1930
281 20250217 140500 1145518960 4310 4310 4310 4310 34
282 20250217 140400 1145372420 4310 4310 4310 4310 124
283 20250217 140300 1144837980 4310 4310 4310 4310 43
284 20250217 140200 1144652650 4310 4310 4310 4310 40
285 20250217 140100 1144480250 4310 4305 4315 4300 4088
286 20250217 140000 1126880785 4305 4300 4305 4300 116
287 20250217 135900 1126381410 4305 4305 4305 4300 587
288 20250217 135800 1123856510 4305 4305 4305 4305 38
289 20250217 135700 1123692920 4305 4305 4305 4300 1559
290 20250217 135600 1116983495 4305 4305 4305 4305 74
291 20250217 135500 1116664925 4305 4300 4305 4300 131
292 20250217 135400 1116101140 4300 4305 4305 4300 35
293 20250217 135300 1115950470 4305 4300 4305 4300 209
294 20250217 135200 1115050985 4305 4305 4305 4305 2
295 20250217 135100 1115042375 4305 4315 4315 4305 3366
296 20250217 135000 1100549745 4315 4315 4315 4310 215
297 20250217 134900 1099622235 4315 4310 4315 4310 3
298 20250217 134800 1099609300 4315 4315 4315 4315 158
299 20250217 134700 1098927530 4315 4315 4315 4310 58
300 20250217 134600 1098677350 4315 4320 4320 4315 95
301 20250217 134500 1098266975 4320 4315 4320 4315 3271
302 20250217 134400 1084152105 4320 4320 4320 4320 169
303 20250217 134300 1083422025 4315 4320 4320 4315 244
304 20250217 134200 1082367975 4320 4320 4320 4315 184
305 20250217 134100 1081573100 4320 4320 4320 4320 368
306 20250217 134000 1079983340 4320 4315 4320 4310 958
307 20250217 133900 1075849345 4315 4310 4315 4310 117
308 20250217 133800 1075344815 4310 4315 4315 4310 156
309 20250217 133700 1074672265 4315 4310 4315 4310 587
310 20250217 133600 1072141960 4305 4310 4310 4305 52
311 20250217 133500 1071918055 4305 4310 4310 4305 90
312 20250217 133400 1071530160 4310 4310 4310 4305 142
313 20250217 133300 1070918345 4310 4310 4310 4310 135
314 20250217 133200 1070336495 4310 4310 4310 4310 252
315 20250217 133100 1069250375 4310 4305 4310 4305 38
316 20250217 133000 1069086600 4310 4310 4315 4310 100
317 20250217 132900 1068655585 4310 4310 4310 4310 99
318 20250217 132800 1068228895 4310 4310 4310 4310 64
319 20250217 132700 1067953055 4305 4310 4310 4305 341
320 20250217 132600 1066483525 4315 4315 4315 4310 163
321 20250217 132500 1065780185 4315 4315 4315 4315 7
322 20250217 132400 1065749980 4315 4315 4315 4310 147
323 20250217 132300 1065115680 4315 4315 4315 4315 40
324 20250217 132200 1064943080 4315 4315 4315 4315 10
325 20250217 132100 1064899930 4315 4315 4320 4315 942
326 20250217 132000 1060834450 4315 4320 4320 4315 2108
327 20250217 131900 1051727895 4320 4320 4320 4315 114
328 20250217 131800 1051235420 4320 4315 4320 4315 5128
329 20250217 131700 1029104750 4315 4315 4315 4315 24
330 20250217 131600 1029001190 4315 4315 4315 4315 35
331 20250217 131500 1028850165 4315 4310 4315 4305 6582
332 20250217 131400 1000483530 4310 4310 4310 4305 99
333 20250217 131300 1000056845 4305 4310 4310 4305 896
334 20250217 131200 996199085 4310 4305 4310 4305 40
335 20250217 131100 996026690 4310 4305 4310 4295 686
336 20250217 131000 993073680 4305 4300 4305 4300 1303
337 20250217 130900 987470775 4300 4300 4305 4300 3369
338 20250217 130800 972977775 4300 4305 4305 4300 594
339 20250217 130700 970423130 4305 4300 4305 4300 1007
340 20250217 130600 966092560 4300 4305 4305 4300 51
341 20250217 130500 965873220 4305 4305 4305 4300 1353
342 20250217 130400 960054560 4305 4305 4305 4305 57
343 20250217 130300 959809175 4305 4305 4305 4305 45
344 20250217 130200 959615450 4300 4305 4305 4295 115
345 20250217 130100 959120400 4295 4305 4305 4295 562
346 20250217 130000 956705640 4300 4300 4300 4300 393
347 20250217 125900 955015740 4295 4300 4300 4295 166
348 20250217 125800 954301990 4295 4300 4300 4295 18
349 20250217 125700 954224645 4300 4300 4300 4295 106
350 20250217 125600 953768895 4300 4295 4300 4295 105
351 20250217 125500 953317445 4295 4295 4300 4295 20
352 20250217 125400 953231505 4300 4300 4300 4300 181
353 20250217 125300 952453205 4295 4305 4305 4295 450
354 20250217 125200 950517740 4300 4305 4305 4300 619
355 20250217 125100 947852995 4305 4305 4305 4295 123
356 20250217 125000 947323555 4300 4300 4300 4295 734
357 20250217 124900 944167405 4300 4300 4300 4295 107
358 20250217 124800 943707355 4300 4295 4300 4295 43
359 20250217 124700 943522485 4295 4300 4300 4295 76
360 20250217 124600 943195740 4300 4300 4300 4295 138
361 20250217 124500 942602395 4300 4300 4300 4295 174
362 20250217 124400 941854245 4300 4300 4300 4295 52
363 20250217 124300 941630700 4300 4295 4300 4295 106
364 20250217 124200 941174950 4300 4300 4300 4300 8
365 20250217 124100 941140550 4300 4305 4305 4300 246
366 20250217 124000 940081570 4300 4290 4300 4290 71
367 20250217 123900 939776380 4290 4305 4305 4290 66
368 20250217 123800 939492625 4305 4305 4310 4300 8152
369 20250217 123700 904375500 4305 4300 4305 4300 107
370 20250217 123600 903915370 4295 4300 4305 4295 318
371 20250217 123500 902549025 4305 4300 4305 4300 92
372 20250217 123400 902153315 4295 4295 4300 4295 57
373 20250217 123300 901908470 4300 4295 4300 4290 3054
374 20250217 123200 888779345 4295 4295 4295 4290 161
375 20250217 123100 888087905 4290 4295 4295 4290 503
376 20250217 123000 885929980 4295 4290 4295 4290 141
377 20250217 122900 885324435 4285 4290 4290 4285 14
378 20250217 122800 885264425 4295 4285 4295 4285 571
379 20250217 122700 882817630 4285 4285 4285 4280 646
380 20250217 122600 880049575 4295 4290 4295 4290 1016
381 20250217 122500 875690900 4275 4275 4290 4275 161
382 20250217 122400 875001895 4290 4280 4290 4280 321
383 20250217 122300 873627085 4280 4285 4285 4280 18
384 20250217 122200 873550005 4290 4295 4295 4275 3432
385 20250217 122100 858856570 4290 4295 4295 4290 86
386 20250217 122000 858487250 4295 4295 4300 4295 84
387 20250217 121900 858126150 4300 4300 4300 4300 142
388 20250217 121800 857515550 4295 4295 4300 4295 88
389 20250217 121700 857137310 4295 4300 4300 4295 53
390 20250217 121600 856909465 4300 4300 4300 4295 175
391 20250217 121500 856157020 4300 4300 4300 4295 162
392 20250217 121400 855460970 4305 4305 4305 4300 111
393 20250217 121300 854983165 4305 4300 4305 4300 31
394 20250217 121200 854849760 4300 4300 4305 4300 5896
395 20250217 121100 829496925 4300 4300 4300 4290 1080
396 20250217 121000 824857780 4300 4300 4300 4300 75
397 20250217 120900 824535280 4300 4305 4305 4300 115
398 20250217 120800 824040290 4305 4305 4305 4300 110
399 20250217 120700 823566805 4300 4300 4300 4300 3
400 20250217 120600 823553905 4300 4305 4305 4300 114
401 20250217 120500 823063185 4300 4300 4300 4295 1175
402 20250217 120400 818011660 4295 4295 4300 4295 103
403 20250217 120300 817569245 4300 4295 4300 4295 147
404 20250217 120200 816937205 4300 4295 4300 4295 76
405 20250217 120100 816610455 4300 4300 4300 4300 36
406 20250217 120000 816455655 4305 4300 4305 4300 161
407 20250217 115900 815762870 4295 4300 4300 4295 869
408 20250217 115800 812027675 4305 4305 4310 4305 102
409 20250217 115700 811588345 4310 4310 4310 4305 111
410 20250217 115600 811109990 4305 4305 4305 4305 1250
411 20250217 115500 805728740 4305 4305 4310 4305 254
412 20250217 115400 804634610 4305 4310 4310 4305 16
413 20250217 115300 804565700 4310 4305 4310 4305 377
414 20250217 115200 802942400 4305 4310 4310 4305 156
415 20250217 115100 802270140 4305 4310 4310 4305 11
416 20250217 115000 802222780 4310 4305 4310 4305 53
417 20250217 114900 801994405 4310 4305 4310 4305 159
418 20250217 114800 801309155 4305 4300 4310 4300 17
419 20250217 114700 801235970 4305 4310 4310 4305 308
420 20250217 114600 799908745 4310 4305 4310 4305 1284
421 20250217 114500 794375320 4305 4305 4305 4300 156
422 20250217 114400 793703745 4310 4305 4310 4305 202
423 20250217 114300 792833175 4310 4310 4310 4310 1177
424 20250217 114200 787760305 4310 4310 4310 4305 107
425 20250217 114100 787299190 4310 4305 4310 4305 226
426 20250217 114000 786325760 4305 4310 4310 4305 66
427 20250217 113900 786041350 4310 4310 4310 4305 195
428 20250217 113800 785200950 4305 4300 4305 4300 2
429 20250217 113700 785192345 4305 4305 4305 4305 14
430 20250217 113600 785132075 4310 4295 4310 4295 138
431 20250217 113500 784537525 4310 4295 4310 4295 316
432 20250217 113400 783178690 4310 4310 4310 4300 2050
433 20250217 113300 774357560 4310 4310 4310 4305 168
434 20250217 113200 773633530 4310 4310 4310 4310 95
435 20250217 113100 773224080 4310 4310 4315 4310 820
436 20250217 113000 769688925 4310 4310 4315 4310 51
437 20250217 112900 769469080 4310 4310 4315 4310 1246
438 20250217 112800 764093820 4310 4310 4315 4305 5334
439 20250217 112700 741102340 4305 4305 4305 4300 821
440 20250217 112600 737567985 4305 4300 4305 4300 122
441 20250217 112500 737043075 4300 4305 4305 4300 145
442 20250217 112400 736418900 4300 4305 4305 4300 67
443 20250217 112300 736130520 4305 4305 4305 4300 106
444 20250217 112200 735674240 4305 4300 4305 4300 169
445 20250217 112100 734946755 4300 4300 4300 4300 65
446 20250217 112000 734667255 4305 4305 4305 4305 190
447 20250217 111900 733849305 4300 4305 4305 4300 16
448 20250217 111800 733780475 4300 4305 4305 4300 55
449 20250217 111700 733543750 4305 4300 4310 4300 3847
450 20250217 111600 716985150 4285 4295 4300 4285 5824
451 20250217 111500 691943675 4290 4285 4290 4285 2558
452 20250217 111400 680970020 4290 4290 4290 4290 423
453 20250217 111300 679155350 4290 4295 4300 4290 73
454 20250217 111200 678841585 4300 4300 4300 4295 145
455 20250217 111100 678218140 4300 4300 4300 4295 144
456 20250217 111000 677599340 4295 4295 4295 4290 85
457 20250217 110900 677234635 4300 4295 4300 4295 972
458 20250217 110800 673055225 4295 4295 4295 4290 35
459 20250217 110700 672904955 4290 4300 4300 4290 72
460 20250217 110600 672595600 4300 4300 4300 4295 479
461 20250217 110500 670536330 4300 4305 4305 4300 46
462 20250217 110400 670338350 4305 4300 4305 4295 6040
463 20250217 110300 644362665 4300 4295 4300 4295 412
464 20250217 110200 642593085 4300 4300 4300 4300 365
465 20250217 110100 641023585 4300 4300 4300 4295 587
466 20250217 110000 638501100 4295 4295 4300 4295 970
467 20250217 105900 634334910 4300 4300 4300 4295 392
468 20250217 105800 632650840 4300 4295 4305 4295 571
469 20250217 105700 630195580 4295 4300 4305 4295 377
470 20250217 105600 628575650 4305 4290 4305 4290 6645
471 20250217 105500 600005475 4290 4300 4300 4290 556
472 20250217 105400 597619330 4295 4290 4300 4285 10278
473 20250217 105300 553482915 4290 4285 4295 4285 5581
474 20250217 105200 529545965 4265 4280 4285 4265 33
475 20250217 105100 529404650 4300 4280 4300 4260 6308
476 20250217 105000 502363820 4290 4265 4290 4265 9073
477 20250217 104900 463552755 4260 4260 4260 4260 10
478 20250217 104800 463510155 4265 4255 4265 4255 295
479 20250217 104700 462254340 4265 4265 4265 4265 1
480 20250217 104600 462250075 4265 4260 4270 4255 2059
481 20250217 104500 453465735 4260 4250 4260 4250 16221
482 20250217 104400 384368975 4255 4255 4255 4255 1
483 20250217 104300 384364720 4250 4250 4255 4250 26
484 20250217 104200 384254210 4255 4255 4255 4255 0
485 20250217 104100 384254210 4255 4240 4255 4240 217
486 20250217 104000 383332010 4250 4245 4250 4240 512
487 20250217 103900 381161070 4250 4250 4250 4250 10
488 20250217 103800 381118570 4255 4255 4255 4255 1
489 20250217 103700 381114315 4250 4245 4250 4245 510
490 20250217 103600 378949315 4250 4245 4250 4245 139
491 20250217 103500 378358620 4240 4250 4255 4240 274
492 20250217 103400 377196160 4240 4255 4255 4240 373
493 20250217 103300 375612095 4260 4260 4260 4260 5
494 20250217 103200 375590795 4260 4260 4260 4255 41
495 20250217 103100 375416185 4260 4255 4260 4255 1250
496 20250217 103000 370091240 4255 4255 4255 4250 428
497 20250217 102900 368270150 4255 4255 4255 4255 80
498 20250217 102800 367929750 4240 4250 4255 4240 2173
499 20250217 102700 358690285 4255 4250 4255 4250 511
500 20250217 102600 356518530 4255 4250 4255 4250 21
501 20250217 102500 356429275 4245 4255 4255 4245 3051
502 20250217 102400 343476830 4255 4255 4255 4250 673
503 20250217 102300 340613265 4255 4255 4255 4255 20
504 20250217 102200 340528165 4265 4250 4265 4250 1287
505 20250217 102100 335047155 4250 4250 4250 4250 1
506 20250217 102000 335042905 4250 4255 4255 4250 11
507 20250217 101900 334996150 4245 4255 4260 4245 1689
508 20250217 101800 327813280 4255 4255 4255 4255 12
509 20250217 101700 327762220 4255 4255 4255 4255 278
510 20250217 101600 326579330 4255 4255 4255 4250 391
511 20250217 101500 324915815 4245 4260 4260 4245 241
512 20250217 101400 323892655 4260 4250 4260 4250 3794
513 20250217 101300 307754660 4245 4255 4255 4245 2599
514 20250217 101200 296700180 4250 4255 4255 4250 362
515 20250217 101100 295161670 4240 4245 4250 4240 12043
516 20250217 101000 244081110 4245 4245 4245 4240 919
517 20250217 100900 240179965 4245 4245 4245 4245 903
518 20250217 100800 236346730 4245 4250 4250 4245 1146
519 20250217 100700 231476235 4250 4250 4255 4250 3042
520 20250217 100600 218546410 4250 4245 4250 4245 144
521 20250217 100500 217934625 4245 4245 4245 4245 1891
522 20250217 100400 209907330 4240 4240 4240 4240 542
523 20250217 100300 207609250 4240 4240 4240 4240 1
524 20250217 100200 207605010 4240 4230 4240 4230 3229
525 20250217 100100 193914650 4240 4240 4240 4240 61
526 20250217 100000 193656010 4240 4230 4240 4230 103
527 20250217 095900 193220210 4230 4230 4230 4230 52
528 20250217 095800 193000250 4240 4240 4240 4240 0
529 20250217 095700 193000250 4240 4240 4240 4230 607
530 20250217 095600 190432560 4240 4240 4240 4240 36
531 20250217 095500 190279920 4240 4230 4240 4230 34
532 20250217 095400 190135800 4240 4235 4240 4235 208
533 20250217 095300 189254480 4245 4245 4245 4245 74
534 20250217 095200 188940350 4240 4230 4240 4230 3995
535 20250217 095100 172011340 4235 4240 4240 4235 446
536 20250217 095000 170122380 4240 4240 4240 4240 1217
537 20250217 094900 164962300 4240 4225 4240 4225 7364
538 20250217 094800 133781315 4225 4225 4225 4225 41
539 20250217 094700 133608090 4225 4225 4225 4225 520
540 20250217 094600 131411090 4225 4225 4225 4220 259
541 20250217 094500 130316950 4225 4220 4225 4220 26
542 20250217 094400 130207215 4220 4220 4225 4220 2091
543 20250217 094300 121383190 4225 4225 4225 4220 128
544 20250217 094200 120842450 4220 4220 4220 4220 2098
545 20250217 094100 111988890 4220 4220 4220 4220 0
546 20250217 094000 111988890 4220 4220 4220 4220 7
547 20250217 093900 111959350 4220 4220 4220 4200 209
548 20250217 093800 111081330 4220 4220 4220 4200 12
549 20250217 093700 111030710 4220 4220 4220 4220 1185
550 20250217 093600 106030010 4220 4215 4220 4195 967
551 20250217 093500 101967680 4215 4215 4215 4195 1005
552 20250217 093400 97745980 4215 4215 4215 4215 25
553 20250217 093300 97640605 4220 4220 4220 4215 102
554 20250217 093200 97210415 4220 4210 4220 4210 1887
555 20250217 093100 89259125 4210 4210 4210 4210 101
556 20250217 093000 88833915 4210 4205 4210 4205 2924
557 20250217 092900 76534420 4190 4185 4200 4185 2698
558 20250217 092800 65230920 4190 4190 4190 4190 2200
559 20250217 092700 56012920 4190 4200 4200 4190 300
560 20250217 092600 54755905 4200 4200 4200 4200 2100
561 20250217 092500 45935905 4195 4195 4195 4195 2087
562 20250217 092400 37180940 4195 4195 4195 4195 261
563 20250217 092300 36086045 4190 4190 4190 4190 500
564 20250217 092200 33991045 4190 4190 4190 4190 713
565 20250217 092100 31003575 4190 4195 4195 4190 442
566 20250217 092000 29149440 4195 4195 4205 4195 481
567 20250217 091900 27131295 4195 4195 4195 4195 1
568 20250217 091800 27127100 4195 4195 4195 4195 49
569 20250217 091700 26921545 4195 4200 4200 4195 166
570 20250217 091600 26224675 4205 4205 4205 4205 8
571 20250217 091500 26191035 4200 4200 4200 4200 765
572 20250217 091400 22978035 4200 4200 4200 4200 250
573 20250217 091300 21928035 4200 4190 4200 4190 206
574 20250217 091200 21064835 4190 4195 4195 4190 865
575 20250217 091100 17437685 4195 4195 4195 4195 985
576 20250217 091000 13305610 4190 4195 4195 4190 1511
577 20250217 090900 6971735 4195 4200 4200 4195 15
578 20250217 090800 6908760 4195 4200 4200 4195 10
579 20250217 090700 6866800 4195 4195 4195 4195 379
580 20250217 090600 5276895 4210 4210 4210 4210 2
581 20250217 090500 5268475 4195 4195 4195 4195 0
582 20250217 090400 5268475 4195 4195 4195 4195 140
583 20250217 090300 4681175 4195 4195 4195 4195 16
584 20250217 090200 4614055 4195 4195 4195 4195 0
585 20250217 090100 4614055 4195 4195 4195 4195 9
586 20250217 090000 4576300 4215 4195 4215 4195 1090