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

602
014190/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,190000,1009648696,1598,1598,1598,1598,7229
20250217,185900,1009648696,1598,1598,1598,1598,0
20250217,185800,1009648696,1598,1598,1598,1598,0
20250217,185700,1009648696,1598,1598,1598,1598,0
20250217,185600,1009648696,1598,1598,1598,1598,0
20250217,185500,1009648696,1598,1598,1598,1598,0
20250217,185400,1009648696,1598,1598,1598,1598,0
20250217,185300,1009648696,1598,1598,1598,1598,0
20250217,185200,1009648696,1598,1598,1598,1598,0
20250217,185100,1009648696,1598,1598,1598,1598,0
20250217,185000,1009648696,1598,1598,1598,1598,0
20250217,184900,1009648696,1598,1598,1598,1598,0
20250217,184800,1009648696,1598,1598,1598,1598,0
20250217,184700,1009648696,1598,1598,1598,1598,0
20250217,184600,1009648696,1598,1598,1598,1598,0
20250217,184500,1009648696,1598,1598,1598,1598,0
20250217,184400,1009648696,1598,1598,1598,1598,0
20250217,184300,1009648696,1598,1598,1598,1598,0
20250217,184200,1009648696,1598,1598,1598,1598,0
20250217,184100,1009648696,1598,1598,1598,1598,0
20250217,184000,1009648696,1598,1598,1598,1598,0
20250217,183900,1009648696,1598,1598,1598,1598,0
20250217,183800,1009648696,1598,1598,1598,1598,0
20250217,183700,1009648696,1598,1598,1598,1598,0
20250217,183600,1009648696,1598,1598,1598,1598,0
20250217,183500,1009648696,1598,1598,1598,1598,0
20250217,183400,1009648696,1598,1598,1598,1598,0
20250217,183300,1009648696,1598,1598,1598,1598,0
20250217,183200,1009648696,1598,1598,1598,1598,0
20250217,183100,1009648696,1598,1598,1598,1598,0
20250217,183000,1009648696,1598,1598,1598,1598,7229
20250217,182900,1009648696,1598,1598,1598,1598,0
20250217,182800,1009648696,1598,1598,1598,1598,0
20250217,182700,1009648696,1598,1598,1598,1598,0
20250217,182600,1009648696,1598,1598,1598,1598,0
20250217,182500,1009648696,1598,1598,1598,1598,0
20250217,182400,1009648696,1598,1598,1598,1598,0
20250217,182300,1009648696,1598,1598,1598,1598,0
20250217,182200,1009648696,1598,1598,1598,1598,0
20250217,182100,1009648696,1598,1598,1598,1598,0
20250217,182000,1009648696,1598,1598,1598,1598,0
20250217,181900,1009648696,1598,1598,1598,1598,0
20250217,181800,1009648696,1598,1598,1598,1598,0
20250217,181700,1009648696,1598,1598,1598,1598,0
20250217,181600,1009648696,1598,1598,1598,1598,0
20250217,181500,1009648696,1598,1598,1598,1598,0
20250217,181400,1009648696,1598,1598,1598,1598,0
20250217,181300,1009648696,1598,1598,1598,1598,0
20250217,181200,1009648696,1598,1598,1598,1598,0
20250217,181100,1009648696,1598,1598,1598,1598,0
20250217,181000,1009648696,1598,1598,1598,1598,0
20250217,180900,1009648696,1598,1598,1598,1598,0
20250217,180800,1009648696,1598,1598,1598,1598,0
20250217,180700,1009648696,1598,1598,1598,1598,0
20250217,180600,1009648696,1598,1598,1598,1598,0
20250217,180500,1009648696,1598,1598,1598,1598,0
20250217,180400,1009648696,1598,1598,1598,1598,0
20250217,180300,1009648696,1598,1598,1598,1598,0
20250217,180200,1009648696,1598,1598,1598,1598,0
20250217,180100,1009648696,1598,1598,1598,1598,0
20250217,180000,1009648696,1598,1598,1598,1598,7229
20250217,175900,1009648696,1598,1598,1598,1598,0
20250217,175800,1009648696,1598,1598,1598,1598,0
20250217,175700,1009648696,1598,1598,1598,1598,0
20250217,175600,1009648696,1598,1598,1598,1598,0
20250217,175500,1009648696,1598,1598,1598,1598,0
20250217,175400,1009648696,1598,1598,1598,1598,0
20250217,175300,1009648696,1598,1598,1598,1598,0
20250217,175200,1009648696,1598,1598,1598,1598,0
20250217,175100,1009648696,1598,1598,1598,1598,0
20250217,175000,1009648696,1598,1598,1598,1598,0
20250217,174900,1009648696,1598,1598,1598,1598,0
20250217,174800,1009648696,1598,1598,1598,1598,0
20250217,174700,1009648696,1598,1598,1598,1598,0
20250217,174600,1009648696,1598,1598,1598,1598,0
20250217,174500,1009648696,1598,1598,1598,1598,0
20250217,174400,1009648696,1598,1598,1598,1598,0
20250217,174300,1009648696,1598,1598,1598,1598,0
20250217,174200,1009648696,1598,1598,1598,1598,0
20250217,174100,1009648696,1598,1598,1598,1598,0
20250217,174000,1009648696,1598,1598,1598,1598,0
20250217,173900,1009648696,1598,1598,1598,1598,0
20250217,173800,1009648696,1598,1598,1598,1598,0
20250217,173700,1009648696,1598,1598,1598,1598,0
20250217,173600,1009648696,1598,1598,1598,1598,0
20250217,173500,1009648696,1598,1598,1598,1598,0
20250217,173400,1009648696,1598,1598,1598,1598,0
20250217,173300,1009648696,1598,1598,1598,1598,0
20250217,173200,1009648696,1598,1598,1598,1598,0
20250217,173100,1009648696,1598,1598,1598,1598,0
20250217,173000,1009648696,1598,1598,1598,1598,7229
20250217,172900,1009648696,1598,1598,1598,1598,0
20250217,172800,1009648696,1598,1598,1598,1598,0
20250217,172700,1009648696,1598,1598,1598,1598,0
20250217,172600,1009648696,1598,1598,1598,1598,0
20250217,172500,1009648696,1598,1598,1598,1598,0
20250217,172400,1009648696,1598,1598,1598,1598,0
20250217,172300,1009648696,1598,1598,1598,1598,0
20250217,172200,1009648696,1598,1598,1598,1598,0
20250217,172100,1009648696,1598,1598,1598,1598,0
20250217,172000,1009648696,1598,1598,1598,1598,0
20250217,171900,1009648696,1598,1598,1598,1598,0
20250217,171800,1009648696,1598,1598,1598,1598,0
20250217,171700,1009648696,1598,1598,1598,1598,0
20250217,171600,1009648696,1598,1598,1598,1598,0
20250217,171500,1009648696,1598,1598,1598,1598,0
20250217,171400,1009648696,1598,1598,1598,1598,0
20250217,171300,1009648696,1598,1598,1598,1598,0
20250217,171200,1009648696,1598,1598,1598,1598,0
20250217,171100,1009648696,1598,1598,1598,1598,0
20250217,171000,1009648696,1598,1598,1598,1598,0
20250217,170900,1009648696,1598,1598,1598,1598,0
20250217,170800,1009648696,1598,1598,1598,1598,0
20250217,170700,1009648696,1598,1598,1598,1598,0
20250217,170600,1009648696,1598,1598,1598,1598,0
20250217,170500,1009648696,1598,1598,1598,1598,0
20250217,170400,1009648696,1598,1598,1598,1598,0
20250217,170300,1009648696,1598,1598,1598,1598,0
20250217,170200,1009648696,1598,1598,1598,1598,0
20250217,170100,1009648696,1598,1598,1598,1598,0
20250217,170000,1009648696,1598,1598,1598,1598,7229
20250217,165900,1009648696,1598,1598,1598,1598,0
20250217,165800,1009648696,1598,1598,1598,1598,0
20250217,165700,1009648696,1598,1598,1598,1598,0
20250217,165600,1009648696,1598,1598,1598,1598,0
20250217,165500,1009648696,1598,1598,1598,1598,0
20250217,165400,1009648696,1598,1598,1598,1598,0
20250217,165300,1009648696,1598,1598,1598,1598,0
20250217,165200,1009648696,1598,1598,1598,1598,0
20250217,165100,1009648696,1598,1598,1598,1598,0
20250217,165000,1009648696,1598,1598,1598,1598,0
20250217,164900,1009648696,1598,1598,1598,1598,0
20250217,164800,1009648696,1598,1598,1598,1598,0
20250217,164700,1009648696,1598,1598,1598,1598,0
20250217,164600,1009648696,1598,1598,1598,1598,0
20250217,164500,1009648696,1598,1598,1598,1598,0
20250217,164400,1009648696,1598,1598,1598,1598,0
20250217,164300,1009648696,1598,1598,1598,1598,0
20250217,164200,1009648696,1598,1598,1598,1598,0
20250217,164100,1009648696,1598,1598,1598,1598,0
20250217,164000,1009648696,1598,1598,1598,1598,0
20250217,163900,1009648696,1598,1598,1598,1598,0
20250217,163800,1009648696,1598,1598,1598,1598,0
20250217,163700,1009648696,1598,1598,1598,1598,0
20250217,163600,1009648696,1598,1598,1598,1598,0
20250217,163500,1009648696,1598,1598,1598,1598,0
20250217,163400,1009648696,1598,1598,1598,1598,0
20250217,163300,1009648696,1598,1598,1598,1598,0
20250217,163200,1009648696,1598,1598,1598,1598,0
20250217,163100,1009648696,1598,1598,1598,1598,0
20250217,163000,1009648696,1598,1598,1598,1598,7229
20250217,162900,1009648696,1598,1598,1598,1598,0
20250217,162800,1009648696,1598,1598,1598,1598,0
20250217,162700,1009648696,1598,1598,1598,1598,0
20250217,162600,1009648696,1598,1598,1598,1598,0
20250217,162500,1009648696,1598,1598,1598,1598,0
20250217,162400,1009648696,1598,1598,1598,1598,0
20250217,162300,1009648696,1598,1598,1598,1598,0
20250217,162200,1009648696,1598,1598,1598,1598,0
20250217,162100,1009648696,1598,1598,1598,1598,0
20250217,162000,1009648696,1598,1598,1598,1598,0
20250217,161900,1009648696,1598,1598,1598,1598,0
20250217,161800,1009648696,1598,1598,1598,1598,0
20250217,161700,1009648696,1598,1598,1598,1598,0
20250217,161600,1009648696,1598,1598,1598,1598,0
20250217,161500,1009648696,1598,1598,1598,1598,0
20250217,161400,1009648696,1598,1598,1598,1598,0
20250217,161300,1009648696,1598,1598,1598,1598,0
20250217,161200,1009648696,1598,1598,1598,1598,0
20250217,161100,1009648696,1598,1598,1598,1598,0
20250217,161000,1009648696,1598,1598,1598,1598,0
20250217,160900,1009648696,1598,1598,1598,1598,0
20250217,160800,1009648696,1598,1598,1598,1598,0
20250217,160700,1009648696,1598,1598,1598,1598,0
20250217,160600,1009648696,1598,1598,1598,1598,0
20250217,160500,1009648696,1598,1598,1598,1598,0
20250217,160400,1009648696,1598,1598,1598,1598,0
20250217,160300,1009648696,1598,1598,1598,1598,0
20250217,160200,1009648696,1598,1598,1598,1598,0
20250217,160100,1009648696,1598,1598,1598,1598,0
20250217,160000,1009648696,1598,1598,1598,1598,7229
20250217,155900,1009648696,1598,1598,1598,1598,0
20250217,155800,1009648696,1598,1598,1598,1598,0
20250217,155700,1009648696,1598,1598,1598,1598,0
20250217,155600,1009648696,1598,1598,1598,1598,0
20250217,155500,1009648696,1598,1598,1598,1598,0
20250217,155400,1009648696,1598,1598,1598,1598,0
20250217,155300,1009648696,1598,1598,1598,1598,0
20250217,155200,1009648696,1598,1598,1598,1598,0
20250217,155100,1009648696,1598,1598,1598,1598,0
20250217,155000,1009648696,1598,1598,1598,1598,0
20250217,154900,1009648696,1598,1598,1598,1598,0
20250217,154800,1009648696,1598,1598,1598,1598,0
20250217,154700,1009648696,1598,1598,1598,1598,0
20250217,154600,1009648696,1598,1598,1598,1598,0
20250217,154500,1009648696,1598,1598,1598,1598,0
20250217,154400,1009648696,1598,1598,1598,1598,0
20250217,154300,1009648696,1598,1598,1598,1598,0
20250217,154200,1009648696,1598,1598,1598,1598,0
20250217,154100,1009648696,1598,1598,1598,1598,0
20250217,154000,1009648696,1598,1598,1598,1598,0
20250217,153900,1009648696,1598,1598,1598,1598,0
20250217,153800,1009648696,1598,1598,1598,1598,0
20250217,153700,1009648696,1598,1598,1598,1598,0
20250217,153600,1009648696,1598,1598,1598,1598,0
20250217,153500,1009648696,1598,1598,1598,1598,0
20250217,153400,1009648696,1598,1598,1598,1598,0
20250217,153300,1009648696,1598,1598,1598,1598,0
20250217,153200,1009648696,1598,1598,1598,1598,0
20250217,153100,1009648696,1598,1598,1598,1598,0
20250217,153000,1009648696,1598,1598,1598,1598,14458
20250217,152900,998096754,1596,1596,1596,1596,0
20250217,152800,998096754,1596,1596,1596,1596,0
20250217,152700,998096754,1596,1596,1596,1596,0
20250217,152600,998096754,1596,1596,1596,1596,0
20250217,152500,998096754,1596,1596,1596,1596,0
20250217,152400,998096754,1596,1596,1596,1596,0
20250217,152300,998096754,1596,1596,1596,1596,0
20250217,152200,998096754,1596,1596,1596,1596,0
20250217,152100,998096754,1596,1596,1596,1596,0
20250217,152000,998096754,1596,1596,1596,1596,0
20250217,151900,998096754,1596,1594,1597,1594,5940
20250217,151800,988627330,1595,1596,1597,1594,5250
20250217,151700,980253995,1597,1597,1597,1597,0
20250217,151600,980253995,1597,1597,1597,1597,0
20250217,151500,980253995,1597,1600,1600,1595,3102
20250217,151400,975302387,1602,1602,1602,1602,0
20250217,151300,975302387,1602,1602,1602,1602,0
20250217,151200,975302387,1602,1602,1602,1602,40
20250217,151100,975238307,1602,1599,1602,1599,377
20250217,151000,974635463,1602,1602,1602,1602,0
20250217,150900,974635463,1602,1602,1602,1602,0
20250217,150800,974635463,1602,1602,1602,1602,0
20250217,150700,974635463,1602,1602,1602,1602,0
20250217,150600,974635463,1602,1602,1602,1602,0
20250217,150500,974635463,1602,1602,1602,1602,0
20250217,150400,974635463,1602,1602,1602,1602,650
20250217,150300,973594163,1602,1597,1602,1596,887
20250217,150200,972178062,1598,1598,1598,1597,358
20250217,150100,971606279,1602,1602,1602,1602,201
20250217,150000,971284277,1602,1602,1602,1602,0
20250217,145900,971284277,1602,1599,1602,1596,1701
20250217,145800,968568949,1602,1602,1602,1602,0
20250217,145700,968568949,1602,1601,1602,1596,2550
20250217,145600,964496611,1602,1602,1602,1601,8
20250217,145500,964483796,1609,1609,1609,1609,0
20250217,145400,964483796,1609,1601,1609,1601,120
20250217,145300,964291668,1609,1609,1609,1609,0
20250217,145200,964291668,1609,1609,1609,1609,0
20250217,145100,964291668,1609,1609,1609,1609,0
20250217,145000,964291668,1609,1609,1609,1609,0
20250217,144900,964291668,1609,1602,1609,1600,5201
20250217,144800,955967423,1609,1608,1609,1603,6001
20250217,144700,946342723,1609,1609,1609,1609,0
20250217,144600,946342723,1609,1609,1610,1609,3
20250217,144500,946337895,1611,1611,1611,1610,66
20250217,144400,946231571,1611,1608,1611,1608,4
20250217,144300,946225132,1611,1608,1612,1608,4
20250217,144200,946218693,1612,1606,1612,1605,98
20250217,144100,946061387,1612,1612,1612,1612,0
20250217,144000,946061387,1612,1612,1612,1612,0
20250217,143900,946061387,1612,1612,1612,1612,0
20250217,143800,946061387,1612,1612,1612,1612,1
20250217,143700,946059775,1605,1607,1607,1605,1809
20250217,143600,943153745,1609,1609,1609,1609,0
20250217,143500,943153745,1609,1609,1609,1609,0
20250217,143400,943153745,1609,1609,1609,1609,0
20250217,143300,943153745,1609,1609,1609,1609,0
20250217,143200,943153745,1609,1609,1609,1609,0
20250217,143100,943153745,1609,1606,1609,1606,1000
20250217,143000,941547742,1604,1604,1604,1604,0
20250217,142900,941547742,1604,1605,1605,1604,128
20250217,142800,941342414,1604,1604,1604,1604,0
20250217,142700,941342414,1604,1604,1604,1604,181
20250217,142600,941052090,1604,1604,1604,1604,4
20250217,142500,941045674,1606,1606,1606,1606,260
20250217,142400,940628114,1611,1611,1611,1611,0
20250217,142300,940628114,1611,1611,1611,1611,0
20250217,142200,940628114,1611,1611,1611,1611,200
20250217,142100,940305914,1614,1614,1614,1614,0
20250217,142000,940305914,1614,1614,1614,1614,0
20250217,141900,940305914,1614,1614,1614,1614,0
20250217,141800,940305914,1614,1614,1614,1614,0
20250217,141700,940305914,1614,1614,1614,1614,0
20250217,141600,940305914,1614,1614,1614,1614,0
20250217,141500,940305914,1614,1614,1616,1614,131
20250217,141400,940094478,1614,1615,1615,1614,388
20250217,141300,939468038,1618,1618,1618,1618,0
20250217,141200,939468038,1618,1606,1618,1606,1603
20250217,141100,936886087,1606,1606,1606,1606,0
20250217,141000,936886087,1606,1606,1606,1606,0
20250217,140900,936886087,1606,1606,1606,1606,63
20250217,140800,936784909,1606,1603,1607,1603,122
20250217,140700,936589159,1603,1603,1603,1603,100
20250217,140600,936428859,1603,1603,1603,1603,0
20250217,140500,936428859,1603,1603,1603,1603,0
20250217,140400,936428859,1603,1603,1603,1603,0
20250217,140300,936428859,1603,1603,1603,1603,0
20250217,140200,936428859,1603,1602,1603,1602,100
20250217,140100,936268615,1601,1601,1601,1601,82
20250217,140000,936137333,1601,1601,1601,1601,4
20250217,135900,936130929,1603,1603,1603,1603,0
20250217,135800,936130929,1603,1603,1603,1603,0
20250217,135700,936130929,1603,1603,1603,1603,0
20250217,135600,936130929,1603,1602,1603,1602,10
20250217,135500,936114908,1600,1600,1600,1600,0
20250217,135400,936114908,1600,1600,1600,1600,1
20250217,135300,936113308,1600,1600,1600,1600,1
20250217,135200,936111708,1600,1600,1600,1600,1501
20250217,135100,933710108,1599,1599,1599,1599,389
20250217,135000,933088097,1599,1597,1599,1597,165
20250217,134900,932824522,1597,1598,1598,1597,1633
20250217,134800,930215439,1599,1600,1600,1599,1275
20250217,134700,928176615,1600,1600,1600,1600,0
20250217,134600,928176615,1600,1601,1601,1600,100
20250217,134500,928016613,1604,1601,1604,1600,3965
20250217,134400,921672585,1603,1603,1603,1603,3
20250217,134300,921667776,1601,1601,1601,1601,1183
20250217,134200,919773793,1602,1603,1603,1602,50
20250217,134100,919693687,1604,1604,1604,1604,0
20250217,134000,919693687,1604,1604,1604,1604,0
20250217,133900,919693687,1604,1604,1604,1604,7
20250217,133800,919682459,1604,1604,1604,1604,6
20250217,133700,919672835,1605,1605,1605,1605,6
20250217,133600,919663205,1602,1602,1602,1602,8
20250217,133500,919650389,1606,1606,1606,1606,0
20250217,133400,919650389,1606,1606,1606,1606,0
20250217,133300,919650389,1606,1606,1606,1606,0
20250217,133200,919650389,1606,1606,1606,1606,0
20250217,133100,919650389,1606,1606,1606,1606,0
20250217,133000,919650389,1606,1601,1606,1601,110
20250217,132900,919474235,1606,1603,1606,1601,1001
20250217,132800,917871094,1606,1606,1606,1606,0
20250217,132700,917871094,1606,1605,1606,1605,2
20250217,132600,917867883,1602,1605,1606,1602,26
20250217,132500,917826212,1602,1603,1603,1602,200
20250217,132400,917505760,1606,1603,1606,1603,43
20250217,132300,917436747,1606,1606,1606,1606,0
20250217,132200,917436747,1606,1606,1606,1606,0
20250217,132100,917436747,1606,1606,1606,1606,10
20250217,132000,917420687,1600,1605,1605,1600,4011
20250217,131900,910998505,1602,1605,1605,1602,246
20250217,131800,910603748,1605,1605,1605,1605,0
20250217,131700,910603748,1605,1605,1605,1605,0
20250217,131600,910603748,1605,1605,1605,1605,0
20250217,131500,910603748,1605,1605,1605,1605,0
20250217,131400,910603748,1605,1605,1605,1605,0
20250217,131300,910603748,1605,1605,1605,1605,0
20250217,131200,910603748,1605,1605,1605,1605,29
20250217,131100,910557203,1603,1604,1604,1603,126
20250217,131000,910355193,1605,1605,1605,1605,0
20250217,130900,910355193,1605,1605,1605,1605,70
20250217,130800,910242843,1605,1605,1605,1605,0
20250217,130700,910242843,1605,1605,1605,1605,0
20250217,130600,910242843,1605,1605,1605,1605,0
20250217,130500,910242843,1605,1605,1605,1605,0
20250217,130400,910242843,1605,1605,1605,1605,0
20250217,130300,910242843,1605,1605,1605,1605,0
20250217,130200,910242843,1605,1605,1605,1605,13
20250217,130100,910221978,1607,1607,1607,1607,0
20250217,130000,910221978,1607,1607,1607,1607,0
20250217,125900,910221978,1607,1607,1607,1607,0
20250217,125800,910221978,1607,1605,1607,1605,320
20250217,125700,909708338,1605,1606,1606,1605,1218
20250217,125600,907753297,1607,1607,1607,1607,0
20250217,125500,907753297,1607,1607,1607,1607,0
20250217,125400,907753297,1607,1607,1607,1607,1
20250217,125300,907751690,1606,1606,1606,1606,50
20250217,125200,907671390,1606,1606,1606,1606,0
20250217,125100,907671390,1606,1606,1606,1606,0
20250217,125000,907671390,1606,1606,1606,1606,0
20250217,124900,907671390,1606,1606,1606,1606,1
20250217,124800,907669784,1607,1607,1607,1607,10
20250217,124700,907653714,1606,1606,1606,1606,0
20250217,124600,907653714,1606,1606,1606,1606,4
20250217,124500,907647290,1607,1607,1607,1607,55
20250217,124400,907558905,1607,1607,1607,1607,90
20250217,124300,907414275,1607,1607,1607,1607,0
20250217,124200,907414275,1607,1607,1607,1607,0
20250217,124100,907414275,1607,1607,1607,1607,1
20250217,124000,907412668,1607,1607,1607,1607,0
20250217,123900,907412668,1607,1607,1607,1607,0
20250217,123800,907412668,1607,1607,1607,1607,0
20250217,123700,907412668,1607,1606,1607,1606,1229
20250217,123600,905438891,1607,1608,1608,1607,61
20250217,123500,905340805,1608,1608,1608,1608,0
20250217,123400,905340805,1608,1608,1608,1608,1
20250217,123300,905339197,1611,1611,1611,1611,1256
20250217,123200,903315781,1611,1611,1611,1611,0
20250217,123100,903315781,1611,1610,1611,1610,1200
20250217,123000,901383581,1610,1610,1610,1610,0
20250217,122900,901383581,1610,1610,1610,1610,0
20250217,122800,901383581,1610,1610,1610,1610,0
20250217,122700,901383581,1610,1610,1610,1610,1
20250217,122600,901381971,1611,1611,1611,1611,0
20250217,122500,901381971,1611,1611,1611,1611,0
20250217,122400,901381971,1611,1611,1611,1611,0
20250217,122300,901381971,1611,1611,1611,1611,0
20250217,122200,901381971,1611,1611,1611,1611,0
20250217,122100,901381971,1611,1611,1611,1611,0
20250217,122000,901381971,1611,1611,1611,1611,6
20250217,121900,901372305,1607,1607,1607,1607,0
20250217,121800,901372305,1607,1607,1607,1607,26
20250217,121700,901330523,1612,1612,1612,1612,0
20250217,121600,901330523,1612,1612,1612,1612,0
20250217,121500,901330523,1612,1612,1612,1612,0
20250217,121400,901330523,1612,1611,1612,1611,20
20250217,121300,901298296,1606,1606,1606,1606,200
20250217,121200,900977096,1606,1606,1606,1606,0
20250217,121100,900977096,1606,1606,1606,1606,8290
20250217,121000,887663356,1606,1608,1608,1606,996
20250217,120900,886063261,1608,1607,1608,1607,9
20250217,120800,886048790,1607,1607,1607,1607,18
20250217,120700,886019864,1607,1607,1607,1607,0
20250217,120600,886019864,1607,1608,1608,1607,120
20250217,120500,885827023,1608,1608,1612,1607,333
20250217,120400,885291570,1608,1609,1612,1608,448
20250217,120300,884571064,1609,1611,1611,1609,675
20250217,120200,883484985,1611,1611,1611,1611,50
20250217,120100,883404435,1612,1612,1612,1612,0
20250217,120000,883404435,1612,1612,1612,1612,0
20250217,115900,883404435,1612,1611,1612,1611,10
20250217,115800,883388320,1607,1607,1607,1607,0
20250217,115700,883388320,1607,1607,1607,1607,0
20250217,115600,883388320,1607,1607,1607,1607,10
20250217,115500,883372250,1606,1606,1606,1606,0
20250217,115400,883372250,1606,1606,1606,1606,6000
20250217,115300,873736250,1609,1607,1609,1607,2115
20250217,115200,870337415,1607,1607,1607,1607,100
20250217,115100,870176715,1607,1607,1607,1607,44
20250217,115000,870106007,1607,1607,1607,1607,0
20250217,114900,870106007,1607,1608,1608,1607,1250
20250217,114800,868096057,1606,1606,1606,1606,70
20250217,114700,867983637,1606,1612,1612,1606,216
20250217,114600,867635907,1605,1605,1605,1605,0
20250217,114500,867635907,1605,1606,1606,1605,612
20250217,114400,866653347,1605,1605,1605,1605,281
20250217,114300,866202342,1613,1613,1613,1613,5
20250217,114200,866194277,1614,1614,1614,1614,1
20250217,114100,866192663,1608,1608,1608,1608,51
20250217,114000,866110655,1608,1608,1608,1608,0
20250217,113900,866110655,1608,1608,1608,1608,0
20250217,113800,866110655,1608,1608,1608,1608,1100
20250217,113700,864341855,1617,1610,1617,1609,2510
20250217,113600,860303184,1617,1617,1617,1617,0
20250217,113500,860303184,1617,1616,1617,1616,6722
20250217,113400,849440366,1617,1617,1617,1617,236
20250217,113300,849058754,1617,1613,1617,1613,220
20250217,113200,848703410,1609,1609,1609,1609,67
20250217,113100,848595607,1608,1608,1608,1608,0
20250217,113000,848595607,1608,1608,1608,1608,50
20250217,112900,848515207,1608,1608,1608,1608,42
20250217,112800,848447671,1617,1617,1617,1617,0
20250217,112700,848447671,1617,1617,1617,1617,10
20250217,112600,848431501,1618,1618,1618,1618,1
20250217,112500,848429883,1607,1607,1607,1607,0
20250217,112400,848429883,1607,1613,1620,1607,2700
20250217,112300,844065693,1607,1607,1607,1607,6343
20250217,112200,833872492,1607,1608,1608,1607,2000
20250217,112100,830658393,1608,1608,1608,1608,1
20250217,112000,830656785,1613,1613,1613,1613,0
20250217,111900,830656785,1613,1613,1613,1613,0
20250217,111800,830656785,1613,1613,1613,1613,1
20250217,111700,830655172,1607,1608,1608,1607,928
20250217,111600,829163579,1608,1608,1608,1608,151
20250217,111500,828920771,1613,1607,1613,1607,1002
20250217,111400,827310545,1607,1604,1613,1600,4801
20250217,111300,819601478,1605,1606,1606,1605,1918
20250217,111200,816522883,1607,1613,1613,1607,2770
20250217,111100,812058797,1613,1613,1616,1613,224
20250217,111000,811697370,1613,1613,1613,1613,1
20250217,110900,811695757,1612,1612,1613,1612,1462
20250217,110800,809338988,1612,1609,1612,1608,8
20250217,110700,809326117,1608,1608,1608,1608,228
20250217,110600,808959493,1613,1613,1613,1613,0
20250217,110500,808959493,1613,1613,1613,1613,100
20250217,110400,808798193,1613,1613,1613,1613,250
20250217,110300,808394943,1613,1604,1613,1603,100
20250217,110200,808234631,1613,1608,1613,1602,815
20250217,110100,806927479,1610,1610,1610,1610,0
20250217,110000,806927479,1610,1610,1610,1610,0
20250217,105900,806927479,1610,1614,1614,1605,82
20250217,105800,806795672,1616,1606,1616,1606,3
20250217,105700,806790835,1605,1609,1609,1605,962
20250217,105600,805246170,1613,1613,1613,1613,3
20250217,105500,805241331,1614,1614,1614,1614,25
20250217,105400,805200981,1614,1614,1614,1614,0
20250217,105300,805200981,1614,1614,1614,1614,15
20250217,105200,805176771,1614,1614,1617,1614,196
20250217,105100,804860253,1601,1610,1610,1599,9001
20250217,105000,790418301,1612,1617,1617,1610,13369
20250217,104900,768873619,1617,1628,1629,1615,1490
20250217,104800,766451038,1628,1617,1628,1613,4438
20250217,104700,759277760,1616,1628,1629,1616,2943
20250217,104600,754492897,1629,1630,1630,1618,326
20250217,104500,753963523,1631,1639,1639,1619,4960
20250217,104400,745913705,1635,1630,1641,1630,12065
20250217,104300,726155182,1630,1626,1630,1625,1667
20250217,104200,723441722,1628,1619,1628,1618,1611
20250217,104100,720832657,1620,1620,1620,1620,515
20250217,104000,719998357,1619,1634,1635,1619,6626
20250217,103900,709242953,1635,1619,1638,1619,14453
20250217,103800,685674431,1619,1616,1619,1610,922
20250217,103700,684182993,1617,1616,1617,1615,238
20250217,103600,683798346,1617,1616,1617,1616,128
20250217,103500,683591375,1616,1615,1616,1615,309
20250217,103400,683092339,1617,1615,1617,1615,284
20250217,103300,682633204,1617,1616,1617,1615,541
20250217,103200,681758944,1610,1606,1616,1606,4041
20250217,103100,675246322,1606,1607,1607,1606,88
20250217,103000,675104975,1608,1608,1608,1608,3858
20250217,102900,668901311,1610,1610,1610,1610,258
20250217,102800,668485931,1610,1612,1613,1610,952
20250217,102700,666950757,1607,1612,1612,1607,501
20250217,102600,666143150,1607,1607,1607,1607,0
20250217,102500,666143150,1607,1607,1615,1607,1066
20250217,102400,664429718,1611,1607,1611,1607,143
20250217,102300,664199353,1607,1608,1608,1607,10
20250217,102200,664183276,1602,1608,1608,1602,123
20250217,102100,663985622,1609,1608,1609,1608,511
20250217,102000,663163465,1602,1603,1603,1602,257
20250217,101900,662751650,1602,1606,1606,1602,3946
20250217,101800,656424659,1607,1609,1609,1607,16
20250217,101700,656398927,1605,1605,1605,1605,0
20250217,101600,656398927,1605,1609,1609,1605,335
20250217,101500,655860076,1609,1610,1610,1609,602
20250217,101400,654891452,1609,1609,1609,1608,286
20250217,101300,654431289,1609,1610,1610,1609,19
20250217,101200,654400700,1612,1610,1612,1610,1214
20250217,101100,652444996,1604,1610,1610,1604,16
20250217,101000,652419296,1604,1605,1605,1604,2500
20250217,100900,648408085,1604,1605,1615,1604,2252
20250217,100800,644780132,1605,1607,1610,1605,3000
20250217,100700,639963024,1607,1607,1607,1607,0
20250217,100600,639963024,1607,1609,1609,1605,2356
20250217,100500,636177215,1609,1609,1609,1609,81
20250217,100400,636046886,1612,1606,1612,1606,21
20250217,100300,636013142,1607,1608,1608,1607,100
20250217,100200,635852392,1605,1617,1617,1605,250
20250217,100100,635450339,1620,1611,1620,1611,2000
20250217,100000,632220008,1613,1613,1613,1613,0
20250217,095900,632220008,1613,1603,1613,1603,1200
20250217,095800,630287408,1604,1612,1620,1604,1479
20250217,095700,627905556,1606,1606,1613,1606,878
20250217,095600,626491593,1605,1603,1605,1594,8188
20250217,095500,613412635,1601,1611,1611,1601,7775
20250217,095400,600925760,1613,1620,1620,1610,6962
20250217,095300,589682613,1612,1619,1619,1612,25326
20250217,095200,548804652,1618,1626,1626,1616,1937
20250217,095100,545666496,1626,1644,1648,1613,35837
20250217,095000,487184218,1644,1632,1644,1622,15929
20250217,094900,461086322,1629,1616,1629,1616,9538
20250217,094800,445608038,1616,1613,1617,1612,4083
20250217,094700,439023300,1619,1612,1619,1612,2506
20250217,094600,434978380,1612,1607,1612,1607,575
20250217,094500,434053250,1607,1603,1607,1599,10573
20250217,094400,417132473,1601,1615,1615,1601,11261
20250217,094300,399060704,1610,1615,1615,1610,3469
20250217,094200,393470944,1619,1614,1620,1614,5889
20250217,094100,383943503,1614,1621,1621,1612,1456
20250217,094000,381594067,1623,1630,1630,1610,23665
20250217,093900,343345307,1630,1641,1644,1623,16663
20250217,093800,316046167,1641,1640,1654,1636,50549
20250217,093700,232820447,1640,1618,1645,1618,41619
20250217,093600,164763832,1618,1609,1619,1609,284
20250217,093500,164304633,1609,1609,1622,1609,28004
20250217,093400,119071498,1609,1606,1609,1606,104
20250217,093300,118904222,1611,1613,1613,1605,1225
20250217,093200,116934577,1612,1610,1612,1610,210
20250217,093100,116596237,1610,1605,1610,1602,801
20250217,093000,115312722,1602,1605,1614,1600,13142
20250217,092900,94166746,1605,1605,1605,1605,922
20250217,092800,92686936,1605,1605,1605,1600,1102
20250217,092700,90920994,1605,1609,1609,1605,671
20250217,092600,89841847,1609,1605,1609,1604,3959
20250217,092500,83483567,1605,1604,1605,1604,838
20250217,092400,82138893,1605,1597,1608,1597,15434
20250217,092300,57374243,1597,1597,1597,1597,60
20250217,092200,57278423,1597,1589,1597,1587,3463
20250217,092100,51769740,1589,1589,1589,1589,100
20250217,092000,51610840,1589,1589,1589,1589,200
20250217,091900,51293040,1590,1590,1590,1590,0
20250217,091800,51293040,1590,1590,1590,1590,0
20250217,091700,51293040,1590,1589,1590,1589,200
20250217,091600,50975044,1579,1590,1590,1579,2499
20250217,091500,47023911,1588,1589,1590,1588,3
20250217,091400,47019144,1590,1592,1592,1590,261
20250217,091300,46603978,1594,1594,1594,1594,0
20250217,091200,46603978,1594,1598,1599,1592,1264
20250217,091100,44586322,1598,1598,1599,1598,200
20250217,091000,44266613,1600,1588,1600,1588,3307
20250217,090900,38980972,1588,1600,1600,1588,3010
20250217,090800,34197453,1605,1591,1609,1591,671
20250217,090700,33122931,1609,1597,1610,1590,6323
20250217,090600,23012086,1597,1595,1597,1595,1515
20250217,090500,20593915,1598,1590,1598,1579,4579
20250217,090400,13343050,1591,1580,1591,1580,210
20250217,090300,13011140,1580,1580,1580,1580,220
20250217,090200,12663540,1580,1583,1590,1570,3088
20250217,090100,7771834,1583,1581,1583,1581,619
20250217,090000,6792312,1580,1580,1580,1571,4299
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 190000 1009648696 1598 1598 1598 1598 7229
3 20250217 185900 1009648696 1598 1598 1598 1598 0
4 20250217 185800 1009648696 1598 1598 1598 1598 0
5 20250217 185700 1009648696 1598 1598 1598 1598 0
6 20250217 185600 1009648696 1598 1598 1598 1598 0
7 20250217 185500 1009648696 1598 1598 1598 1598 0
8 20250217 185400 1009648696 1598 1598 1598 1598 0
9 20250217 185300 1009648696 1598 1598 1598 1598 0
10 20250217 185200 1009648696 1598 1598 1598 1598 0
11 20250217 185100 1009648696 1598 1598 1598 1598 0
12 20250217 185000 1009648696 1598 1598 1598 1598 0
13 20250217 184900 1009648696 1598 1598 1598 1598 0
14 20250217 184800 1009648696 1598 1598 1598 1598 0
15 20250217 184700 1009648696 1598 1598 1598 1598 0
16 20250217 184600 1009648696 1598 1598 1598 1598 0
17 20250217 184500 1009648696 1598 1598 1598 1598 0
18 20250217 184400 1009648696 1598 1598 1598 1598 0
19 20250217 184300 1009648696 1598 1598 1598 1598 0
20 20250217 184200 1009648696 1598 1598 1598 1598 0
21 20250217 184100 1009648696 1598 1598 1598 1598 0
22 20250217 184000 1009648696 1598 1598 1598 1598 0
23 20250217 183900 1009648696 1598 1598 1598 1598 0
24 20250217 183800 1009648696 1598 1598 1598 1598 0
25 20250217 183700 1009648696 1598 1598 1598 1598 0
26 20250217 183600 1009648696 1598 1598 1598 1598 0
27 20250217 183500 1009648696 1598 1598 1598 1598 0
28 20250217 183400 1009648696 1598 1598 1598 1598 0
29 20250217 183300 1009648696 1598 1598 1598 1598 0
30 20250217 183200 1009648696 1598 1598 1598 1598 0
31 20250217 183100 1009648696 1598 1598 1598 1598 0
32 20250217 183000 1009648696 1598 1598 1598 1598 7229
33 20250217 182900 1009648696 1598 1598 1598 1598 0
34 20250217 182800 1009648696 1598 1598 1598 1598 0
35 20250217 182700 1009648696 1598 1598 1598 1598 0
36 20250217 182600 1009648696 1598 1598 1598 1598 0
37 20250217 182500 1009648696 1598 1598 1598 1598 0
38 20250217 182400 1009648696 1598 1598 1598 1598 0
39 20250217 182300 1009648696 1598 1598 1598 1598 0
40 20250217 182200 1009648696 1598 1598 1598 1598 0
41 20250217 182100 1009648696 1598 1598 1598 1598 0
42 20250217 182000 1009648696 1598 1598 1598 1598 0
43 20250217 181900 1009648696 1598 1598 1598 1598 0
44 20250217 181800 1009648696 1598 1598 1598 1598 0
45 20250217 181700 1009648696 1598 1598 1598 1598 0
46 20250217 181600 1009648696 1598 1598 1598 1598 0
47 20250217 181500 1009648696 1598 1598 1598 1598 0
48 20250217 181400 1009648696 1598 1598 1598 1598 0
49 20250217 181300 1009648696 1598 1598 1598 1598 0
50 20250217 181200 1009648696 1598 1598 1598 1598 0
51 20250217 181100 1009648696 1598 1598 1598 1598 0
52 20250217 181000 1009648696 1598 1598 1598 1598 0
53 20250217 180900 1009648696 1598 1598 1598 1598 0
54 20250217 180800 1009648696 1598 1598 1598 1598 0
55 20250217 180700 1009648696 1598 1598 1598 1598 0
56 20250217 180600 1009648696 1598 1598 1598 1598 0
57 20250217 180500 1009648696 1598 1598 1598 1598 0
58 20250217 180400 1009648696 1598 1598 1598 1598 0
59 20250217 180300 1009648696 1598 1598 1598 1598 0
60 20250217 180200 1009648696 1598 1598 1598 1598 0
61 20250217 180100 1009648696 1598 1598 1598 1598 0
62 20250217 180000 1009648696 1598 1598 1598 1598 7229
63 20250217 175900 1009648696 1598 1598 1598 1598 0
64 20250217 175800 1009648696 1598 1598 1598 1598 0
65 20250217 175700 1009648696 1598 1598 1598 1598 0
66 20250217 175600 1009648696 1598 1598 1598 1598 0
67 20250217 175500 1009648696 1598 1598 1598 1598 0
68 20250217 175400 1009648696 1598 1598 1598 1598 0
69 20250217 175300 1009648696 1598 1598 1598 1598 0
70 20250217 175200 1009648696 1598 1598 1598 1598 0
71 20250217 175100 1009648696 1598 1598 1598 1598 0
72 20250217 175000 1009648696 1598 1598 1598 1598 0
73 20250217 174900 1009648696 1598 1598 1598 1598 0
74 20250217 174800 1009648696 1598 1598 1598 1598 0
75 20250217 174700 1009648696 1598 1598 1598 1598 0
76 20250217 174600 1009648696 1598 1598 1598 1598 0
77 20250217 174500 1009648696 1598 1598 1598 1598 0
78 20250217 174400 1009648696 1598 1598 1598 1598 0
79 20250217 174300 1009648696 1598 1598 1598 1598 0
80 20250217 174200 1009648696 1598 1598 1598 1598 0
81 20250217 174100 1009648696 1598 1598 1598 1598 0
82 20250217 174000 1009648696 1598 1598 1598 1598 0
83 20250217 173900 1009648696 1598 1598 1598 1598 0
84 20250217 173800 1009648696 1598 1598 1598 1598 0
85 20250217 173700 1009648696 1598 1598 1598 1598 0
86 20250217 173600 1009648696 1598 1598 1598 1598 0
87 20250217 173500 1009648696 1598 1598 1598 1598 0
88 20250217 173400 1009648696 1598 1598 1598 1598 0
89 20250217 173300 1009648696 1598 1598 1598 1598 0
90 20250217 173200 1009648696 1598 1598 1598 1598 0
91 20250217 173100 1009648696 1598 1598 1598 1598 0
92 20250217 173000 1009648696 1598 1598 1598 1598 7229
93 20250217 172900 1009648696 1598 1598 1598 1598 0
94 20250217 172800 1009648696 1598 1598 1598 1598 0
95 20250217 172700 1009648696 1598 1598 1598 1598 0
96 20250217 172600 1009648696 1598 1598 1598 1598 0
97 20250217 172500 1009648696 1598 1598 1598 1598 0
98 20250217 172400 1009648696 1598 1598 1598 1598 0
99 20250217 172300 1009648696 1598 1598 1598 1598 0
100 20250217 172200 1009648696 1598 1598 1598 1598 0
101 20250217 172100 1009648696 1598 1598 1598 1598 0
102 20250217 172000 1009648696 1598 1598 1598 1598 0
103 20250217 171900 1009648696 1598 1598 1598 1598 0
104 20250217 171800 1009648696 1598 1598 1598 1598 0
105 20250217 171700 1009648696 1598 1598 1598 1598 0
106 20250217 171600 1009648696 1598 1598 1598 1598 0
107 20250217 171500 1009648696 1598 1598 1598 1598 0
108 20250217 171400 1009648696 1598 1598 1598 1598 0
109 20250217 171300 1009648696 1598 1598 1598 1598 0
110 20250217 171200 1009648696 1598 1598 1598 1598 0
111 20250217 171100 1009648696 1598 1598 1598 1598 0
112 20250217 171000 1009648696 1598 1598 1598 1598 0
113 20250217 170900 1009648696 1598 1598 1598 1598 0
114 20250217 170800 1009648696 1598 1598 1598 1598 0
115 20250217 170700 1009648696 1598 1598 1598 1598 0
116 20250217 170600 1009648696 1598 1598 1598 1598 0
117 20250217 170500 1009648696 1598 1598 1598 1598 0
118 20250217 170400 1009648696 1598 1598 1598 1598 0
119 20250217 170300 1009648696 1598 1598 1598 1598 0
120 20250217 170200 1009648696 1598 1598 1598 1598 0
121 20250217 170100 1009648696 1598 1598 1598 1598 0
122 20250217 170000 1009648696 1598 1598 1598 1598 7229
123 20250217 165900 1009648696 1598 1598 1598 1598 0
124 20250217 165800 1009648696 1598 1598 1598 1598 0
125 20250217 165700 1009648696 1598 1598 1598 1598 0
126 20250217 165600 1009648696 1598 1598 1598 1598 0
127 20250217 165500 1009648696 1598 1598 1598 1598 0
128 20250217 165400 1009648696 1598 1598 1598 1598 0
129 20250217 165300 1009648696 1598 1598 1598 1598 0
130 20250217 165200 1009648696 1598 1598 1598 1598 0
131 20250217 165100 1009648696 1598 1598 1598 1598 0
132 20250217 165000 1009648696 1598 1598 1598 1598 0
133 20250217 164900 1009648696 1598 1598 1598 1598 0
134 20250217 164800 1009648696 1598 1598 1598 1598 0
135 20250217 164700 1009648696 1598 1598 1598 1598 0
136 20250217 164600 1009648696 1598 1598 1598 1598 0
137 20250217 164500 1009648696 1598 1598 1598 1598 0
138 20250217 164400 1009648696 1598 1598 1598 1598 0
139 20250217 164300 1009648696 1598 1598 1598 1598 0
140 20250217 164200 1009648696 1598 1598 1598 1598 0
141 20250217 164100 1009648696 1598 1598 1598 1598 0
142 20250217 164000 1009648696 1598 1598 1598 1598 0
143 20250217 163900 1009648696 1598 1598 1598 1598 0
144 20250217 163800 1009648696 1598 1598 1598 1598 0
145 20250217 163700 1009648696 1598 1598 1598 1598 0
146 20250217 163600 1009648696 1598 1598 1598 1598 0
147 20250217 163500 1009648696 1598 1598 1598 1598 0
148 20250217 163400 1009648696 1598 1598 1598 1598 0
149 20250217 163300 1009648696 1598 1598 1598 1598 0
150 20250217 163200 1009648696 1598 1598 1598 1598 0
151 20250217 163100 1009648696 1598 1598 1598 1598 0
152 20250217 163000 1009648696 1598 1598 1598 1598 7229
153 20250217 162900 1009648696 1598 1598 1598 1598 0
154 20250217 162800 1009648696 1598 1598 1598 1598 0
155 20250217 162700 1009648696 1598 1598 1598 1598 0
156 20250217 162600 1009648696 1598 1598 1598 1598 0
157 20250217 162500 1009648696 1598 1598 1598 1598 0
158 20250217 162400 1009648696 1598 1598 1598 1598 0
159 20250217 162300 1009648696 1598 1598 1598 1598 0
160 20250217 162200 1009648696 1598 1598 1598 1598 0
161 20250217 162100 1009648696 1598 1598 1598 1598 0
162 20250217 162000 1009648696 1598 1598 1598 1598 0
163 20250217 161900 1009648696 1598 1598 1598 1598 0
164 20250217 161800 1009648696 1598 1598 1598 1598 0
165 20250217 161700 1009648696 1598 1598 1598 1598 0
166 20250217 161600 1009648696 1598 1598 1598 1598 0
167 20250217 161500 1009648696 1598 1598 1598 1598 0
168 20250217 161400 1009648696 1598 1598 1598 1598 0
169 20250217 161300 1009648696 1598 1598 1598 1598 0
170 20250217 161200 1009648696 1598 1598 1598 1598 0
171 20250217 161100 1009648696 1598 1598 1598 1598 0
172 20250217 161000 1009648696 1598 1598 1598 1598 0
173 20250217 160900 1009648696 1598 1598 1598 1598 0
174 20250217 160800 1009648696 1598 1598 1598 1598 0
175 20250217 160700 1009648696 1598 1598 1598 1598 0
176 20250217 160600 1009648696 1598 1598 1598 1598 0
177 20250217 160500 1009648696 1598 1598 1598 1598 0
178 20250217 160400 1009648696 1598 1598 1598 1598 0
179 20250217 160300 1009648696 1598 1598 1598 1598 0
180 20250217 160200 1009648696 1598 1598 1598 1598 0
181 20250217 160100 1009648696 1598 1598 1598 1598 0
182 20250217 160000 1009648696 1598 1598 1598 1598 7229
183 20250217 155900 1009648696 1598 1598 1598 1598 0
184 20250217 155800 1009648696 1598 1598 1598 1598 0
185 20250217 155700 1009648696 1598 1598 1598 1598 0
186 20250217 155600 1009648696 1598 1598 1598 1598 0
187 20250217 155500 1009648696 1598 1598 1598 1598 0
188 20250217 155400 1009648696 1598 1598 1598 1598 0
189 20250217 155300 1009648696 1598 1598 1598 1598 0
190 20250217 155200 1009648696 1598 1598 1598 1598 0
191 20250217 155100 1009648696 1598 1598 1598 1598 0
192 20250217 155000 1009648696 1598 1598 1598 1598 0
193 20250217 154900 1009648696 1598 1598 1598 1598 0
194 20250217 154800 1009648696 1598 1598 1598 1598 0
195 20250217 154700 1009648696 1598 1598 1598 1598 0
196 20250217 154600 1009648696 1598 1598 1598 1598 0
197 20250217 154500 1009648696 1598 1598 1598 1598 0
198 20250217 154400 1009648696 1598 1598 1598 1598 0
199 20250217 154300 1009648696 1598 1598 1598 1598 0
200 20250217 154200 1009648696 1598 1598 1598 1598 0
201 20250217 154100 1009648696 1598 1598 1598 1598 0
202 20250217 154000 1009648696 1598 1598 1598 1598 0
203 20250217 153900 1009648696 1598 1598 1598 1598 0
204 20250217 153800 1009648696 1598 1598 1598 1598 0
205 20250217 153700 1009648696 1598 1598 1598 1598 0
206 20250217 153600 1009648696 1598 1598 1598 1598 0
207 20250217 153500 1009648696 1598 1598 1598 1598 0
208 20250217 153400 1009648696 1598 1598 1598 1598 0
209 20250217 153300 1009648696 1598 1598 1598 1598 0
210 20250217 153200 1009648696 1598 1598 1598 1598 0
211 20250217 153100 1009648696 1598 1598 1598 1598 0
212 20250217 153000 1009648696 1598 1598 1598 1598 14458
213 20250217 152900 998096754 1596 1596 1596 1596 0
214 20250217 152800 998096754 1596 1596 1596 1596 0
215 20250217 152700 998096754 1596 1596 1596 1596 0
216 20250217 152600 998096754 1596 1596 1596 1596 0
217 20250217 152500 998096754 1596 1596 1596 1596 0
218 20250217 152400 998096754 1596 1596 1596 1596 0
219 20250217 152300 998096754 1596 1596 1596 1596 0
220 20250217 152200 998096754 1596 1596 1596 1596 0
221 20250217 152100 998096754 1596 1596 1596 1596 0
222 20250217 152000 998096754 1596 1596 1596 1596 0
223 20250217 151900 998096754 1596 1594 1597 1594 5940
224 20250217 151800 988627330 1595 1596 1597 1594 5250
225 20250217 151700 980253995 1597 1597 1597 1597 0
226 20250217 151600 980253995 1597 1597 1597 1597 0
227 20250217 151500 980253995 1597 1600 1600 1595 3102
228 20250217 151400 975302387 1602 1602 1602 1602 0
229 20250217 151300 975302387 1602 1602 1602 1602 0
230 20250217 151200 975302387 1602 1602 1602 1602 40
231 20250217 151100 975238307 1602 1599 1602 1599 377
232 20250217 151000 974635463 1602 1602 1602 1602 0
233 20250217 150900 974635463 1602 1602 1602 1602 0
234 20250217 150800 974635463 1602 1602 1602 1602 0
235 20250217 150700 974635463 1602 1602 1602 1602 0
236 20250217 150600 974635463 1602 1602 1602 1602 0
237 20250217 150500 974635463 1602 1602 1602 1602 0
238 20250217 150400 974635463 1602 1602 1602 1602 650
239 20250217 150300 973594163 1602 1597 1602 1596 887
240 20250217 150200 972178062 1598 1598 1598 1597 358
241 20250217 150100 971606279 1602 1602 1602 1602 201
242 20250217 150000 971284277 1602 1602 1602 1602 0
243 20250217 145900 971284277 1602 1599 1602 1596 1701
244 20250217 145800 968568949 1602 1602 1602 1602 0
245 20250217 145700 968568949 1602 1601 1602 1596 2550
246 20250217 145600 964496611 1602 1602 1602 1601 8
247 20250217 145500 964483796 1609 1609 1609 1609 0
248 20250217 145400 964483796 1609 1601 1609 1601 120
249 20250217 145300 964291668 1609 1609 1609 1609 0
250 20250217 145200 964291668 1609 1609 1609 1609 0
251 20250217 145100 964291668 1609 1609 1609 1609 0
252 20250217 145000 964291668 1609 1609 1609 1609 0
253 20250217 144900 964291668 1609 1602 1609 1600 5201
254 20250217 144800 955967423 1609 1608 1609 1603 6001
255 20250217 144700 946342723 1609 1609 1609 1609 0
256 20250217 144600 946342723 1609 1609 1610 1609 3
257 20250217 144500 946337895 1611 1611 1611 1610 66
258 20250217 144400 946231571 1611 1608 1611 1608 4
259 20250217 144300 946225132 1611 1608 1612 1608 4
260 20250217 144200 946218693 1612 1606 1612 1605 98
261 20250217 144100 946061387 1612 1612 1612 1612 0
262 20250217 144000 946061387 1612 1612 1612 1612 0
263 20250217 143900 946061387 1612 1612 1612 1612 0
264 20250217 143800 946061387 1612 1612 1612 1612 1
265 20250217 143700 946059775 1605 1607 1607 1605 1809
266 20250217 143600 943153745 1609 1609 1609 1609 0
267 20250217 143500 943153745 1609 1609 1609 1609 0
268 20250217 143400 943153745 1609 1609 1609 1609 0
269 20250217 143300 943153745 1609 1609 1609 1609 0
270 20250217 143200 943153745 1609 1609 1609 1609 0
271 20250217 143100 943153745 1609 1606 1609 1606 1000
272 20250217 143000 941547742 1604 1604 1604 1604 0
273 20250217 142900 941547742 1604 1605 1605 1604 128
274 20250217 142800 941342414 1604 1604 1604 1604 0
275 20250217 142700 941342414 1604 1604 1604 1604 181
276 20250217 142600 941052090 1604 1604 1604 1604 4
277 20250217 142500 941045674 1606 1606 1606 1606 260
278 20250217 142400 940628114 1611 1611 1611 1611 0
279 20250217 142300 940628114 1611 1611 1611 1611 0
280 20250217 142200 940628114 1611 1611 1611 1611 200
281 20250217 142100 940305914 1614 1614 1614 1614 0
282 20250217 142000 940305914 1614 1614 1614 1614 0
283 20250217 141900 940305914 1614 1614 1614 1614 0
284 20250217 141800 940305914 1614 1614 1614 1614 0
285 20250217 141700 940305914 1614 1614 1614 1614 0
286 20250217 141600 940305914 1614 1614 1614 1614 0
287 20250217 141500 940305914 1614 1614 1616 1614 131
288 20250217 141400 940094478 1614 1615 1615 1614 388
289 20250217 141300 939468038 1618 1618 1618 1618 0
290 20250217 141200 939468038 1618 1606 1618 1606 1603
291 20250217 141100 936886087 1606 1606 1606 1606 0
292 20250217 141000 936886087 1606 1606 1606 1606 0
293 20250217 140900 936886087 1606 1606 1606 1606 63
294 20250217 140800 936784909 1606 1603 1607 1603 122
295 20250217 140700 936589159 1603 1603 1603 1603 100
296 20250217 140600 936428859 1603 1603 1603 1603 0
297 20250217 140500 936428859 1603 1603 1603 1603 0
298 20250217 140400 936428859 1603 1603 1603 1603 0
299 20250217 140300 936428859 1603 1603 1603 1603 0
300 20250217 140200 936428859 1603 1602 1603 1602 100
301 20250217 140100 936268615 1601 1601 1601 1601 82
302 20250217 140000 936137333 1601 1601 1601 1601 4
303 20250217 135900 936130929 1603 1603 1603 1603 0
304 20250217 135800 936130929 1603 1603 1603 1603 0
305 20250217 135700 936130929 1603 1603 1603 1603 0
306 20250217 135600 936130929 1603 1602 1603 1602 10
307 20250217 135500 936114908 1600 1600 1600 1600 0
308 20250217 135400 936114908 1600 1600 1600 1600 1
309 20250217 135300 936113308 1600 1600 1600 1600 1
310 20250217 135200 936111708 1600 1600 1600 1600 1501
311 20250217 135100 933710108 1599 1599 1599 1599 389
312 20250217 135000 933088097 1599 1597 1599 1597 165
313 20250217 134900 932824522 1597 1598 1598 1597 1633
314 20250217 134800 930215439 1599 1600 1600 1599 1275
315 20250217 134700 928176615 1600 1600 1600 1600 0
316 20250217 134600 928176615 1600 1601 1601 1600 100
317 20250217 134500 928016613 1604 1601 1604 1600 3965
318 20250217 134400 921672585 1603 1603 1603 1603 3
319 20250217 134300 921667776 1601 1601 1601 1601 1183
320 20250217 134200 919773793 1602 1603 1603 1602 50
321 20250217 134100 919693687 1604 1604 1604 1604 0
322 20250217 134000 919693687 1604 1604 1604 1604 0
323 20250217 133900 919693687 1604 1604 1604 1604 7
324 20250217 133800 919682459 1604 1604 1604 1604 6
325 20250217 133700 919672835 1605 1605 1605 1605 6
326 20250217 133600 919663205 1602 1602 1602 1602 8
327 20250217 133500 919650389 1606 1606 1606 1606 0
328 20250217 133400 919650389 1606 1606 1606 1606 0
329 20250217 133300 919650389 1606 1606 1606 1606 0
330 20250217 133200 919650389 1606 1606 1606 1606 0
331 20250217 133100 919650389 1606 1606 1606 1606 0
332 20250217 133000 919650389 1606 1601 1606 1601 110
333 20250217 132900 919474235 1606 1603 1606 1601 1001
334 20250217 132800 917871094 1606 1606 1606 1606 0
335 20250217 132700 917871094 1606 1605 1606 1605 2
336 20250217 132600 917867883 1602 1605 1606 1602 26
337 20250217 132500 917826212 1602 1603 1603 1602 200
338 20250217 132400 917505760 1606 1603 1606 1603 43
339 20250217 132300 917436747 1606 1606 1606 1606 0
340 20250217 132200 917436747 1606 1606 1606 1606 0
341 20250217 132100 917436747 1606 1606 1606 1606 10
342 20250217 132000 917420687 1600 1605 1605 1600 4011
343 20250217 131900 910998505 1602 1605 1605 1602 246
344 20250217 131800 910603748 1605 1605 1605 1605 0
345 20250217 131700 910603748 1605 1605 1605 1605 0
346 20250217 131600 910603748 1605 1605 1605 1605 0
347 20250217 131500 910603748 1605 1605 1605 1605 0
348 20250217 131400 910603748 1605 1605 1605 1605 0
349 20250217 131300 910603748 1605 1605 1605 1605 0
350 20250217 131200 910603748 1605 1605 1605 1605 29
351 20250217 131100 910557203 1603 1604 1604 1603 126
352 20250217 131000 910355193 1605 1605 1605 1605 0
353 20250217 130900 910355193 1605 1605 1605 1605 70
354 20250217 130800 910242843 1605 1605 1605 1605 0
355 20250217 130700 910242843 1605 1605 1605 1605 0
356 20250217 130600 910242843 1605 1605 1605 1605 0
357 20250217 130500 910242843 1605 1605 1605 1605 0
358 20250217 130400 910242843 1605 1605 1605 1605 0
359 20250217 130300 910242843 1605 1605 1605 1605 0
360 20250217 130200 910242843 1605 1605 1605 1605 13
361 20250217 130100 910221978 1607 1607 1607 1607 0
362 20250217 130000 910221978 1607 1607 1607 1607 0
363 20250217 125900 910221978 1607 1607 1607 1607 0
364 20250217 125800 910221978 1607 1605 1607 1605 320
365 20250217 125700 909708338 1605 1606 1606 1605 1218
366 20250217 125600 907753297 1607 1607 1607 1607 0
367 20250217 125500 907753297 1607 1607 1607 1607 0
368 20250217 125400 907753297 1607 1607 1607 1607 1
369 20250217 125300 907751690 1606 1606 1606 1606 50
370 20250217 125200 907671390 1606 1606 1606 1606 0
371 20250217 125100 907671390 1606 1606 1606 1606 0
372 20250217 125000 907671390 1606 1606 1606 1606 0
373 20250217 124900 907671390 1606 1606 1606 1606 1
374 20250217 124800 907669784 1607 1607 1607 1607 10
375 20250217 124700 907653714 1606 1606 1606 1606 0
376 20250217 124600 907653714 1606 1606 1606 1606 4
377 20250217 124500 907647290 1607 1607 1607 1607 55
378 20250217 124400 907558905 1607 1607 1607 1607 90
379 20250217 124300 907414275 1607 1607 1607 1607 0
380 20250217 124200 907414275 1607 1607 1607 1607 0
381 20250217 124100 907414275 1607 1607 1607 1607 1
382 20250217 124000 907412668 1607 1607 1607 1607 0
383 20250217 123900 907412668 1607 1607 1607 1607 0
384 20250217 123800 907412668 1607 1607 1607 1607 0
385 20250217 123700 907412668 1607 1606 1607 1606 1229
386 20250217 123600 905438891 1607 1608 1608 1607 61
387 20250217 123500 905340805 1608 1608 1608 1608 0
388 20250217 123400 905340805 1608 1608 1608 1608 1
389 20250217 123300 905339197 1611 1611 1611 1611 1256
390 20250217 123200 903315781 1611 1611 1611 1611 0
391 20250217 123100 903315781 1611 1610 1611 1610 1200
392 20250217 123000 901383581 1610 1610 1610 1610 0
393 20250217 122900 901383581 1610 1610 1610 1610 0
394 20250217 122800 901383581 1610 1610 1610 1610 0
395 20250217 122700 901383581 1610 1610 1610 1610 1
396 20250217 122600 901381971 1611 1611 1611 1611 0
397 20250217 122500 901381971 1611 1611 1611 1611 0
398 20250217 122400 901381971 1611 1611 1611 1611 0
399 20250217 122300 901381971 1611 1611 1611 1611 0
400 20250217 122200 901381971 1611 1611 1611 1611 0
401 20250217 122100 901381971 1611 1611 1611 1611 0
402 20250217 122000 901381971 1611 1611 1611 1611 6
403 20250217 121900 901372305 1607 1607 1607 1607 0
404 20250217 121800 901372305 1607 1607 1607 1607 26
405 20250217 121700 901330523 1612 1612 1612 1612 0
406 20250217 121600 901330523 1612 1612 1612 1612 0
407 20250217 121500 901330523 1612 1612 1612 1612 0
408 20250217 121400 901330523 1612 1611 1612 1611 20
409 20250217 121300 901298296 1606 1606 1606 1606 200
410 20250217 121200 900977096 1606 1606 1606 1606 0
411 20250217 121100 900977096 1606 1606 1606 1606 8290
412 20250217 121000 887663356 1606 1608 1608 1606 996
413 20250217 120900 886063261 1608 1607 1608 1607 9
414 20250217 120800 886048790 1607 1607 1607 1607 18
415 20250217 120700 886019864 1607 1607 1607 1607 0
416 20250217 120600 886019864 1607 1608 1608 1607 120
417 20250217 120500 885827023 1608 1608 1612 1607 333
418 20250217 120400 885291570 1608 1609 1612 1608 448
419 20250217 120300 884571064 1609 1611 1611 1609 675
420 20250217 120200 883484985 1611 1611 1611 1611 50
421 20250217 120100 883404435 1612 1612 1612 1612 0
422 20250217 120000 883404435 1612 1612 1612 1612 0
423 20250217 115900 883404435 1612 1611 1612 1611 10
424 20250217 115800 883388320 1607 1607 1607 1607 0
425 20250217 115700 883388320 1607 1607 1607 1607 0
426 20250217 115600 883388320 1607 1607 1607 1607 10
427 20250217 115500 883372250 1606 1606 1606 1606 0
428 20250217 115400 883372250 1606 1606 1606 1606 6000
429 20250217 115300 873736250 1609 1607 1609 1607 2115
430 20250217 115200 870337415 1607 1607 1607 1607 100
431 20250217 115100 870176715 1607 1607 1607 1607 44
432 20250217 115000 870106007 1607 1607 1607 1607 0
433 20250217 114900 870106007 1607 1608 1608 1607 1250
434 20250217 114800 868096057 1606 1606 1606 1606 70
435 20250217 114700 867983637 1606 1612 1612 1606 216
436 20250217 114600 867635907 1605 1605 1605 1605 0
437 20250217 114500 867635907 1605 1606 1606 1605 612
438 20250217 114400 866653347 1605 1605 1605 1605 281
439 20250217 114300 866202342 1613 1613 1613 1613 5
440 20250217 114200 866194277 1614 1614 1614 1614 1
441 20250217 114100 866192663 1608 1608 1608 1608 51
442 20250217 114000 866110655 1608 1608 1608 1608 0
443 20250217 113900 866110655 1608 1608 1608 1608 0
444 20250217 113800 866110655 1608 1608 1608 1608 1100
445 20250217 113700 864341855 1617 1610 1617 1609 2510
446 20250217 113600 860303184 1617 1617 1617 1617 0
447 20250217 113500 860303184 1617 1616 1617 1616 6722
448 20250217 113400 849440366 1617 1617 1617 1617 236
449 20250217 113300 849058754 1617 1613 1617 1613 220
450 20250217 113200 848703410 1609 1609 1609 1609 67
451 20250217 113100 848595607 1608 1608 1608 1608 0
452 20250217 113000 848595607 1608 1608 1608 1608 50
453 20250217 112900 848515207 1608 1608 1608 1608 42
454 20250217 112800 848447671 1617 1617 1617 1617 0
455 20250217 112700 848447671 1617 1617 1617 1617 10
456 20250217 112600 848431501 1618 1618 1618 1618 1
457 20250217 112500 848429883 1607 1607 1607 1607 0
458 20250217 112400 848429883 1607 1613 1620 1607 2700
459 20250217 112300 844065693 1607 1607 1607 1607 6343
460 20250217 112200 833872492 1607 1608 1608 1607 2000
461 20250217 112100 830658393 1608 1608 1608 1608 1
462 20250217 112000 830656785 1613 1613 1613 1613 0
463 20250217 111900 830656785 1613 1613 1613 1613 0
464 20250217 111800 830656785 1613 1613 1613 1613 1
465 20250217 111700 830655172 1607 1608 1608 1607 928
466 20250217 111600 829163579 1608 1608 1608 1608 151
467 20250217 111500 828920771 1613 1607 1613 1607 1002
468 20250217 111400 827310545 1607 1604 1613 1600 4801
469 20250217 111300 819601478 1605 1606 1606 1605 1918
470 20250217 111200 816522883 1607 1613 1613 1607 2770
471 20250217 111100 812058797 1613 1613 1616 1613 224
472 20250217 111000 811697370 1613 1613 1613 1613 1
473 20250217 110900 811695757 1612 1612 1613 1612 1462
474 20250217 110800 809338988 1612 1609 1612 1608 8
475 20250217 110700 809326117 1608 1608 1608 1608 228
476 20250217 110600 808959493 1613 1613 1613 1613 0
477 20250217 110500 808959493 1613 1613 1613 1613 100
478 20250217 110400 808798193 1613 1613 1613 1613 250
479 20250217 110300 808394943 1613 1604 1613 1603 100
480 20250217 110200 808234631 1613 1608 1613 1602 815
481 20250217 110100 806927479 1610 1610 1610 1610 0
482 20250217 110000 806927479 1610 1610 1610 1610 0
483 20250217 105900 806927479 1610 1614 1614 1605 82
484 20250217 105800 806795672 1616 1606 1616 1606 3
485 20250217 105700 806790835 1605 1609 1609 1605 962
486 20250217 105600 805246170 1613 1613 1613 1613 3
487 20250217 105500 805241331 1614 1614 1614 1614 25
488 20250217 105400 805200981 1614 1614 1614 1614 0
489 20250217 105300 805200981 1614 1614 1614 1614 15
490 20250217 105200 805176771 1614 1614 1617 1614 196
491 20250217 105100 804860253 1601 1610 1610 1599 9001
492 20250217 105000 790418301 1612 1617 1617 1610 13369
493 20250217 104900 768873619 1617 1628 1629 1615 1490
494 20250217 104800 766451038 1628 1617 1628 1613 4438
495 20250217 104700 759277760 1616 1628 1629 1616 2943
496 20250217 104600 754492897 1629 1630 1630 1618 326
497 20250217 104500 753963523 1631 1639 1639 1619 4960
498 20250217 104400 745913705 1635 1630 1641 1630 12065
499 20250217 104300 726155182 1630 1626 1630 1625 1667
500 20250217 104200 723441722 1628 1619 1628 1618 1611
501 20250217 104100 720832657 1620 1620 1620 1620 515
502 20250217 104000 719998357 1619 1634 1635 1619 6626
503 20250217 103900 709242953 1635 1619 1638 1619 14453
504 20250217 103800 685674431 1619 1616 1619 1610 922
505 20250217 103700 684182993 1617 1616 1617 1615 238
506 20250217 103600 683798346 1617 1616 1617 1616 128
507 20250217 103500 683591375 1616 1615 1616 1615 309
508 20250217 103400 683092339 1617 1615 1617 1615 284
509 20250217 103300 682633204 1617 1616 1617 1615 541
510 20250217 103200 681758944 1610 1606 1616 1606 4041
511 20250217 103100 675246322 1606 1607 1607 1606 88
512 20250217 103000 675104975 1608 1608 1608 1608 3858
513 20250217 102900 668901311 1610 1610 1610 1610 258
514 20250217 102800 668485931 1610 1612 1613 1610 952
515 20250217 102700 666950757 1607 1612 1612 1607 501
516 20250217 102600 666143150 1607 1607 1607 1607 0
517 20250217 102500 666143150 1607 1607 1615 1607 1066
518 20250217 102400 664429718 1611 1607 1611 1607 143
519 20250217 102300 664199353 1607 1608 1608 1607 10
520 20250217 102200 664183276 1602 1608 1608 1602 123
521 20250217 102100 663985622 1609 1608 1609 1608 511
522 20250217 102000 663163465 1602 1603 1603 1602 257
523 20250217 101900 662751650 1602 1606 1606 1602 3946
524 20250217 101800 656424659 1607 1609 1609 1607 16
525 20250217 101700 656398927 1605 1605 1605 1605 0
526 20250217 101600 656398927 1605 1609 1609 1605 335
527 20250217 101500 655860076 1609 1610 1610 1609 602
528 20250217 101400 654891452 1609 1609 1609 1608 286
529 20250217 101300 654431289 1609 1610 1610 1609 19
530 20250217 101200 654400700 1612 1610 1612 1610 1214
531 20250217 101100 652444996 1604 1610 1610 1604 16
532 20250217 101000 652419296 1604 1605 1605 1604 2500
533 20250217 100900 648408085 1604 1605 1615 1604 2252
534 20250217 100800 644780132 1605 1607 1610 1605 3000
535 20250217 100700 639963024 1607 1607 1607 1607 0
536 20250217 100600 639963024 1607 1609 1609 1605 2356
537 20250217 100500 636177215 1609 1609 1609 1609 81
538 20250217 100400 636046886 1612 1606 1612 1606 21
539 20250217 100300 636013142 1607 1608 1608 1607 100
540 20250217 100200 635852392 1605 1617 1617 1605 250
541 20250217 100100 635450339 1620 1611 1620 1611 2000
542 20250217 100000 632220008 1613 1613 1613 1613 0
543 20250217 095900 632220008 1613 1603 1613 1603 1200
544 20250217 095800 630287408 1604 1612 1620 1604 1479
545 20250217 095700 627905556 1606 1606 1613 1606 878
546 20250217 095600 626491593 1605 1603 1605 1594 8188
547 20250217 095500 613412635 1601 1611 1611 1601 7775
548 20250217 095400 600925760 1613 1620 1620 1610 6962
549 20250217 095300 589682613 1612 1619 1619 1612 25326
550 20250217 095200 548804652 1618 1626 1626 1616 1937
551 20250217 095100 545666496 1626 1644 1648 1613 35837
552 20250217 095000 487184218 1644 1632 1644 1622 15929
553 20250217 094900 461086322 1629 1616 1629 1616 9538
554 20250217 094800 445608038 1616 1613 1617 1612 4083
555 20250217 094700 439023300 1619 1612 1619 1612 2506
556 20250217 094600 434978380 1612 1607 1612 1607 575
557 20250217 094500 434053250 1607 1603 1607 1599 10573
558 20250217 094400 417132473 1601 1615 1615 1601 11261
559 20250217 094300 399060704 1610 1615 1615 1610 3469
560 20250217 094200 393470944 1619 1614 1620 1614 5889
561 20250217 094100 383943503 1614 1621 1621 1612 1456
562 20250217 094000 381594067 1623 1630 1630 1610 23665
563 20250217 093900 343345307 1630 1641 1644 1623 16663
564 20250217 093800 316046167 1641 1640 1654 1636 50549
565 20250217 093700 232820447 1640 1618 1645 1618 41619
566 20250217 093600 164763832 1618 1609 1619 1609 284
567 20250217 093500 164304633 1609 1609 1622 1609 28004
568 20250217 093400 119071498 1609 1606 1609 1606 104
569 20250217 093300 118904222 1611 1613 1613 1605 1225
570 20250217 093200 116934577 1612 1610 1612 1610 210
571 20250217 093100 116596237 1610 1605 1610 1602 801
572 20250217 093000 115312722 1602 1605 1614 1600 13142
573 20250217 092900 94166746 1605 1605 1605 1605 922
574 20250217 092800 92686936 1605 1605 1605 1600 1102
575 20250217 092700 90920994 1605 1609 1609 1605 671
576 20250217 092600 89841847 1609 1605 1609 1604 3959
577 20250217 092500 83483567 1605 1604 1605 1604 838
578 20250217 092400 82138893 1605 1597 1608 1597 15434
579 20250217 092300 57374243 1597 1597 1597 1597 60
580 20250217 092200 57278423 1597 1589 1597 1587 3463
581 20250217 092100 51769740 1589 1589 1589 1589 100
582 20250217 092000 51610840 1589 1589 1589 1589 200
583 20250217 091900 51293040 1590 1590 1590 1590 0
584 20250217 091800 51293040 1590 1590 1590 1590 0
585 20250217 091700 51293040 1590 1589 1590 1589 200
586 20250217 091600 50975044 1579 1590 1590 1579 2499
587 20250217 091500 47023911 1588 1589 1590 1588 3
588 20250217 091400 47019144 1590 1592 1592 1590 261
589 20250217 091300 46603978 1594 1594 1594 1594 0
590 20250217 091200 46603978 1594 1598 1599 1592 1264
591 20250217 091100 44586322 1598 1598 1599 1598 200
592 20250217 091000 44266613 1600 1588 1600 1588 3307
593 20250217 090900 38980972 1588 1600 1600 1588 3010
594 20250217 090800 34197453 1605 1591 1609 1591 671
595 20250217 090700 33122931 1609 1597 1610 1590 6323
596 20250217 090600 23012086 1597 1595 1597 1595 1515
597 20250217 090500 20593915 1598 1590 1598 1579 4579
598 20250217 090400 13343050 1591 1580 1591 1580 210
599 20250217 090300 13011140 1580 1580 1580 1580 220
600 20250217 090200 12663540 1580 1583 1590 1570 3088
601 20250217 090100 7771834 1583 1581 1583 1581 619
602 20250217 090000 6792312 1580 1580 1580 1571 4299