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

603
014580/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,190100,425973665,4720,4720,4720,4720,1417
20250217,190000,425973665,4720,4720,4720,4720,0
20250217,185900,425973665,4720,4720,4720,4720,0
20250217,185800,425973665,4720,4720,4720,4720,0
20250217,185700,425973665,4720,4720,4720,4720,0
20250217,185600,425973665,4720,4720,4720,4720,0
20250217,185500,425973665,4720,4720,4720,4720,0
20250217,185400,425973665,4720,4720,4720,4720,0
20250217,185300,425973665,4720,4720,4720,4720,0
20250217,185200,425973665,4720,4720,4720,4720,0
20250217,185100,425973665,4720,4720,4720,4720,0
20250217,185000,425973665,4720,4720,4720,4720,0
20250217,184900,425973665,4720,4720,4720,4720,0
20250217,184800,425973665,4720,4720,4720,4720,0
20250217,184700,425973665,4720,4720,4720,4720,0
20250217,184600,425973665,4720,4720,4720,4720,0
20250217,184500,425973665,4720,4720,4720,4720,0
20250217,184400,425973665,4720,4720,4720,4720,0
20250217,184300,425973665,4720,4720,4720,4720,0
20250217,184200,425973665,4720,4720,4720,4720,0
20250217,184100,425973665,4720,4720,4720,4720,0
20250217,184000,425973665,4720,4720,4720,4720,0
20250217,183900,425973665,4720,4720,4720,4720,0
20250217,183800,425973665,4720,4720,4720,4720,0
20250217,183700,425973665,4720,4720,4720,4720,0
20250217,183600,425973665,4720,4720,4720,4720,0
20250217,183500,425973665,4720,4720,4720,4720,0
20250217,183400,425973665,4720,4720,4720,4720,0
20250217,183300,425973665,4720,4720,4720,4720,0
20250217,183200,425973665,4720,4720,4720,4720,0
20250217,183100,425973665,4720,4720,4720,4720,1417
20250217,183000,425973665,4720,4720,4720,4720,0
20250217,182900,425973665,4720,4720,4720,4720,0
20250217,182800,425973665,4720,4720,4720,4720,0
20250217,182700,425973665,4720,4720,4720,4720,0
20250217,182600,425973665,4720,4720,4720,4720,0
20250217,182500,425973665,4720,4720,4720,4720,0
20250217,182400,425973665,4720,4720,4720,4720,0
20250217,182300,425973665,4720,4720,4720,4720,0
20250217,182200,425973665,4720,4720,4720,4720,0
20250217,182100,425973665,4720,4720,4720,4720,0
20250217,182000,425973665,4720,4720,4720,4720,0
20250217,181900,425973665,4720,4720,4720,4720,0
20250217,181800,425973665,4720,4720,4720,4720,0
20250217,181700,425973665,4720,4720,4720,4720,0
20250217,181600,425973665,4720,4720,4720,4720,0
20250217,181500,425973665,4720,4720,4720,4720,0
20250217,181400,425973665,4720,4720,4720,4720,0
20250217,181300,425973665,4720,4720,4720,4720,0
20250217,181200,425973665,4720,4720,4720,4720,0
20250217,181100,425973665,4720,4720,4720,4720,0
20250217,181000,425973665,4720,4720,4720,4720,0
20250217,180900,425973665,4720,4720,4720,4720,0
20250217,180800,425973665,4720,4720,4720,4720,0
20250217,180700,425973665,4720,4720,4720,4720,0
20250217,180600,425973665,4720,4720,4720,4720,0
20250217,180500,425973665,4720,4720,4720,4720,0
20250217,180400,425973665,4720,4720,4720,4720,0
20250217,180300,425973665,4720,4720,4720,4720,0
20250217,180200,425973665,4720,4720,4720,4720,0
20250217,180100,425973665,4720,4720,4720,4720,1417
20250217,180000,425973665,4720,4720,4720,4720,0
20250217,175900,425973665,4720,4720,4720,4720,0
20250217,175800,425973665,4720,4720,4720,4720,0
20250217,175700,425973665,4720,4720,4720,4720,0
20250217,175600,425973665,4720,4720,4720,4720,0
20250217,175500,425973665,4720,4720,4720,4720,0
20250217,175400,425973665,4720,4720,4720,4720,0
20250217,175300,425973665,4720,4720,4720,4720,0
20250217,175200,425973665,4720,4720,4720,4720,0
20250217,175100,425973665,4720,4720,4720,4720,0
20250217,175000,425973665,4720,4720,4720,4720,0
20250217,174900,425973665,4720,4720,4720,4720,0
20250217,174800,425973665,4720,4720,4720,4720,0
20250217,174700,425973665,4720,4720,4720,4720,0
20250217,174600,425973665,4720,4720,4720,4720,0
20250217,174500,425973665,4720,4720,4720,4720,0
20250217,174400,425973665,4720,4720,4720,4720,0
20250217,174300,425973665,4720,4720,4720,4720,0
20250217,174200,425973665,4720,4720,4720,4720,0
20250217,174100,425973665,4720,4720,4720,4720,0
20250217,174000,425973665,4720,4720,4720,4720,0
20250217,173900,425973665,4720,4720,4720,4720,0
20250217,173800,425973665,4720,4720,4720,4720,0
20250217,173700,425973665,4720,4720,4720,4720,0
20250217,173600,425973665,4720,4720,4720,4720,0
20250217,173500,425973665,4720,4720,4720,4720,0
20250217,173400,425973665,4720,4720,4720,4720,0
20250217,173300,425973665,4720,4720,4720,4720,0
20250217,173200,425973665,4720,4720,4720,4720,0
20250217,173100,425973665,4720,4720,4720,4720,1417
20250217,173000,425973665,4720,4720,4720,4720,0
20250217,172900,425973665,4720,4720,4720,4720,0
20250217,172800,425973665,4720,4720,4720,4720,0
20250217,172700,425973665,4720,4720,4720,4720,0
20250217,172600,425973665,4720,4720,4720,4720,0
20250217,172500,425973665,4720,4720,4720,4720,0
20250217,172400,425973665,4720,4720,4720,4720,0
20250217,172300,425973665,4720,4720,4720,4720,0
20250217,172200,425973665,4720,4720,4720,4720,0
20250217,172100,425973665,4720,4720,4720,4720,0
20250217,172000,425973665,4720,4720,4720,4720,0
20250217,171900,425973665,4720,4720,4720,4720,0
20250217,171800,425973665,4720,4720,4720,4720,0
20250217,171700,425973665,4720,4720,4720,4720,0
20250217,171600,425973665,4720,4720,4720,4720,0
20250217,171500,425973665,4720,4720,4720,4720,0
20250217,171400,425973665,4720,4720,4720,4720,0
20250217,171300,425973665,4720,4720,4720,4720,0
20250217,171200,425973665,4720,4720,4720,4720,0
20250217,171100,425973665,4720,4720,4720,4720,0
20250217,171000,425973665,4720,4720,4720,4720,0
20250217,170900,425973665,4720,4720,4720,4720,0
20250217,170800,425973665,4720,4720,4720,4720,0
20250217,170700,425973665,4720,4720,4720,4720,0
20250217,170600,425973665,4720,4720,4720,4720,0
20250217,170500,425973665,4720,4720,4720,4720,0
20250217,170400,425973665,4720,4720,4720,4720,0
20250217,170300,425973665,4720,4720,4720,4720,0
20250217,170200,425973665,4720,4720,4720,4720,0
20250217,170100,425973665,4720,4720,4720,4720,1417
20250217,170000,425973665,4720,4720,4720,4720,0
20250217,165900,425973665,4720,4720,4720,4720,0
20250217,165800,425973665,4720,4720,4720,4720,0
20250217,165700,425973665,4720,4720,4720,4720,0
20250217,165600,425973665,4720,4720,4720,4720,0
20250217,165500,425973665,4720,4720,4720,4720,0
20250217,165400,425973665,4720,4720,4720,4720,0
20250217,165300,425973665,4720,4720,4720,4720,0
20250217,165200,425973665,4720,4720,4720,4720,0
20250217,165100,425973665,4720,4720,4720,4720,0
20250217,165000,425973665,4720,4720,4720,4720,0
20250217,164900,425973665,4720,4720,4720,4720,0
20250217,164800,425973665,4720,4720,4720,4720,0
20250217,164700,425973665,4720,4720,4720,4720,0
20250217,164600,425973665,4720,4720,4720,4720,0
20250217,164500,425973665,4720,4720,4720,4720,0
20250217,164400,425973665,4720,4720,4720,4720,0
20250217,164300,425973665,4720,4720,4720,4720,0
20250217,164200,425973665,4720,4720,4720,4720,0
20250217,164100,425973665,4720,4720,4720,4720,0
20250217,164000,425973665,4720,4720,4720,4720,0
20250217,163900,425973665,4720,4720,4720,4720,0
20250217,163800,425973665,4720,4720,4720,4720,0
20250217,163700,425973665,4720,4720,4720,4720,0
20250217,163600,425973665,4720,4720,4720,4720,0
20250217,163500,425973665,4720,4720,4720,4720,0
20250217,163400,425973665,4720,4720,4720,4720,0
20250217,163300,425973665,4720,4720,4720,4720,0
20250217,163200,425973665,4720,4720,4720,4720,0
20250217,163100,425973665,4720,4720,4720,4720,1417
20250217,163000,425973665,4720,4720,4720,4720,0
20250217,162900,425973665,4720,4720,4720,4720,0
20250217,162800,425973665,4720,4720,4720,4720,0
20250217,162700,425973665,4720,4720,4720,4720,0
20250217,162600,425973665,4720,4720,4720,4720,0
20250217,162500,425973665,4720,4720,4720,4720,0
20250217,162400,425973665,4720,4720,4720,4720,0
20250217,162300,425973665,4720,4720,4720,4720,0
20250217,162200,425973665,4720,4720,4720,4720,0
20250217,162100,425973665,4720,4720,4720,4720,0
20250217,162000,425973665,4720,4720,4720,4720,0
20250217,161900,425973665,4720,4720,4720,4720,0
20250217,161800,425973665,4720,4720,4720,4720,0
20250217,161700,425973665,4720,4720,4720,4720,0
20250217,161600,425973665,4720,4720,4720,4720,0
20250217,161500,425973665,4720,4720,4720,4720,0
20250217,161400,425973665,4720,4720,4720,4720,0
20250217,161300,425973665,4720,4720,4720,4720,0
20250217,161200,425973665,4720,4720,4720,4720,0
20250217,161100,425973665,4720,4720,4720,4720,0
20250217,161000,425973665,4720,4720,4720,4720,0
20250217,160900,425973665,4720,4720,4720,4720,0
20250217,160800,425973665,4720,4720,4720,4720,0
20250217,160700,425973665,4720,4720,4720,4720,0
20250217,160600,425973665,4720,4720,4720,4720,0
20250217,160500,425973665,4720,4720,4720,4720,0
20250217,160400,425973665,4720,4720,4720,4720,0
20250217,160300,425973665,4720,4720,4720,4720,0
20250217,160200,425973665,4720,4720,4720,4720,0
20250217,160100,425973665,4720,4720,4720,4720,1417
20250217,160000,425973665,4720,4720,4720,4720,0
20250217,155900,425973665,4720,4720,4720,4720,0
20250217,155800,425973665,4720,4720,4720,4720,0
20250217,155700,425973665,4720,4720,4720,4720,0
20250217,155600,425973665,4720,4720,4720,4720,0
20250217,155500,425973665,4720,4720,4720,4720,0
20250217,155400,425973665,4720,4720,4720,4720,0
20250217,155300,425973665,4720,4720,4720,4720,0
20250217,155200,425973665,4720,4720,4720,4720,0
20250217,155100,425973665,4720,4720,4720,4720,0
20250217,155000,425973665,4720,4720,4720,4720,0
20250217,154900,425973665,4720,4720,4720,4720,0
20250217,154800,425973665,4720,4720,4720,4720,0
20250217,154700,425973665,4720,4720,4720,4720,0
20250217,154600,425973665,4720,4720,4720,4720,0
20250217,154500,425973665,4720,4720,4720,4720,0
20250217,154400,425973665,4720,4720,4720,4720,0
20250217,154300,425973665,4720,4720,4720,4720,0
20250217,154200,425973665,4720,4720,4720,4720,0
20250217,154100,425973665,4720,4720,4720,4720,0
20250217,154000,425973665,4720,4720,4720,4720,0
20250217,153900,425973665,4720,4720,4720,4720,0
20250217,153800,425973665,4720,4720,4720,4720,0
20250217,153700,425973665,4720,4720,4720,4720,0
20250217,153600,425973665,4720,4720,4720,4720,0
20250217,153500,425973665,4720,4720,4720,4720,0
20250217,153400,425973665,4720,4720,4720,4720,0
20250217,153300,425973665,4720,4720,4720,4720,0
20250217,153200,425973665,4720,4720,4720,4720,0
20250217,153100,425973665,4720,4720,4720,4720,1417
20250217,153000,425973665,4720,4720,4720,4720,1417
20250217,152900,419285425,4710,4710,4710,4710,0
20250217,152800,419285425,4710,4710,4710,4710,0
20250217,152700,419285425,4710,4710,4710,4710,0
20250217,152600,419285425,4710,4710,4710,4710,0
20250217,152500,419285425,4710,4710,4710,4710,0
20250217,152400,419285425,4710,4710,4710,4710,0
20250217,152300,419285425,4710,4710,4710,4710,0
20250217,152200,419285425,4710,4710,4710,4710,0
20250217,152100,419285425,4710,4710,4710,4710,0
20250217,152000,419285425,4710,4710,4710,4710,0
20250217,151900,419285425,4710,4715,4715,4710,506
20250217,151800,416902160,4715,4715,4715,4715,113
20250217,151700,416369365,4715,4715,4715,4715,0
20250217,151600,416369365,4715,4720,4720,4715,553
20250217,151500,413761860,4715,4715,4715,4715,140
20250217,151400,413101760,4715,4715,4715,4715,74
20250217,151300,412752850,4720,4720,4720,4720,0
20250217,151200,412752850,4720,4715,4720,4715,466
20250217,151100,410555655,4710,4710,4710,4710,0
20250217,151000,410555655,4710,4715,4715,4710,37
20250217,150900,410381350,4715,4715,4715,4715,1
20250217,150800,410376635,4715,4710,4715,4710,500
20250217,150700,408021630,4710,4710,4710,4710,315
20250217,150600,406537980,4710,4710,4710,4710,1794
20250217,150500,398088240,4710,4710,4710,4710,1020
20250217,150400,393284040,4710,4710,4710,4710,40
20250217,150300,393095640,4710,4710,4710,4710,22
20250217,150200,392992020,4710,4710,4710,4710,0
20250217,150100,392992020,4710,4710,4710,4710,100
20250217,150000,392521020,4705,4705,4705,4705,0
20250217,145900,392521020,4705,4705,4705,4705,108
20250217,145800,392012880,4705,4705,4705,4705,0
20250217,145700,392012880,4705,4705,4705,4705,21
20250217,145600,391914075,4705,4705,4705,4705,0
20250217,145500,391914075,4705,4705,4705,4705,200
20250217,145400,390973075,4705,4705,4705,4705,0
20250217,145300,390973075,4705,4705,4705,4705,0
20250217,145200,390973075,4705,4710,4710,4705,11
20250217,145100,390921270,4710,4710,4710,4710,0
20250217,145000,390921270,4710,4710,4710,4710,152
20250217,144900,390205350,4710,4710,4710,4710,0
20250217,144800,390205350,4710,4710,4710,4710,3
20250217,144700,390191220,4710,4710,4710,4710,0
20250217,144600,390191220,4710,4710,4710,4710,50
20250217,144500,389955720,4705,4705,4705,4705,277
20250217,144400,388652435,4705,4710,4710,4705,205
20250217,144300,387686935,4705,4710,4710,4705,11
20250217,144200,387635130,4710,4710,4710,4710,60
20250217,144100,387352530,4705,4705,4705,4705,0
20250217,144000,387352530,4705,4705,4705,4705,0
20250217,143900,387352530,4705,4705,4705,4705,0
20250217,143800,387352530,4705,4705,4705,4705,0
20250217,143700,387352530,4705,4705,4705,4705,0
20250217,143600,387352530,4705,4705,4705,4705,571
20250217,143500,384665975,4710,4705,4710,4705,31
20250217,143400,384520015,4705,4705,4710,4705,418
20250217,143300,382551850,4710,4710,4710,4710,0
20250217,143200,382551850,4710,4710,4710,4710,0
20250217,143100,382551850,4710,4710,4710,4710,0
20250217,143000,382551850,4710,4710,4710,4710,0
20250217,142900,382551850,4710,4710,4710,4710,30
20250217,142800,382410550,4705,4705,4705,4705,0
20250217,142700,382410550,4705,4710,4710,4705,17
20250217,142600,382330485,4710,4710,4710,4710,0
20250217,142500,382330485,4710,4710,4710,4710,10
20250217,142400,382283385,4710,4710,4710,4710,323
20250217,142300,380762055,4710,4705,4710,4705,73
20250217,142200,380418425,4710,4710,4710,4710,1
20250217,142100,380413715,4705,4705,4705,4705,0
20250217,142000,380413715,4705,4705,4705,4705,1
20250217,141900,380409010,4710,4710,4710,4710,640
20250217,141800,377394610,4705,4705,4705,4705,1
20250217,141700,377389905,4710,4710,4710,4710,0
20250217,141600,377389905,4710,4710,4710,4710,0
20250217,141500,377389905,4710,4710,4710,4710,0
20250217,141400,377389905,4710,4710,4710,4710,0
20250217,141300,377389905,4710,4710,4710,4710,0
20250217,141200,377389905,4710,4710,4710,4710,0
20250217,141100,377389905,4710,4710,4710,4710,12
20250217,141000,377333385,4710,4710,4710,4710,1
20250217,140900,377328675,4710,4710,4710,4710,7
20250217,140800,377295705,4705,4705,4705,4705,0
20250217,140700,377295705,4705,4705,4705,4705,0
20250217,140600,377295705,4705,4710,4710,4705,1685
20250217,140500,369363810,4710,4710,4710,4710,0
20250217,140400,369363810,4710,4710,4710,4710,0
20250217,140300,369363810,4710,4715,4715,4710,11
20250217,140200,369311950,4715,4715,4715,4715,0
20250217,140100,369311950,4715,4715,4715,4715,0
20250217,140000,369311950,4715,4715,4715,4715,0
20250217,135900,369311950,4715,4715,4715,4715,0
20250217,135800,369311950,4715,4710,4715,4710,210
20250217,135700,368322800,4710,4710,4710,4710,0
20250217,135600,368322800,4710,4710,4710,4710,0
20250217,135500,368322800,4710,4710,4710,4710,0
20250217,135400,368322800,4710,4715,4715,4710,198
20250217,135300,367389235,4715,4715,4715,4715,1
20250217,135200,367384520,4715,4715,4715,4715,0
20250217,135100,367384520,4715,4715,4715,4715,0
20250217,135000,367384520,4715,4715,4715,4715,0
20250217,134900,367384520,4715,4715,4715,4715,0
20250217,134800,367384520,4715,4715,4715,4715,0
20250217,134700,367384520,4715,4715,4715,4715,129
20250217,134600,366776285,4725,4725,4725,4725,0
20250217,134500,366776285,4725,4725,4725,4725,0
20250217,134400,366776285,4725,4725,4725,4725,1
20250217,134300,366771560,4710,4720,4720,4710,163
20250217,134200,366003290,4720,4720,4720,4720,0
20250217,134100,366003290,4720,4720,4720,4720,0
20250217,134000,366003290,4720,4720,4720,4720,2
20250217,133900,365993850,4720,4720,4720,4720,0
20250217,133800,365993850,4720,4720,4720,4720,5
20250217,133700,365970250,4725,4725,4725,4725,0
20250217,133600,365970250,4725,4725,4725,4725,0
20250217,133500,365970250,4725,4725,4725,4725,2
20250217,133400,365960800,4715,4715,4715,4715,100
20250217,133300,365489300,4725,4725,4725,4725,0
20250217,133200,365489300,4725,4725,4725,4725,1
20250217,133100,365484575,4715,4715,4715,4715,1326
20250217,133000,359232485,4715,4715,4715,4715,0
20250217,132900,359232485,4715,4715,4715,4715,0
20250217,132800,359232485,4715,4715,4715,4715,0
20250217,132700,359232485,4715,4725,4725,4715,163
20250217,132600,358462435,4725,4725,4725,4725,54
20250217,132500,358207285,4720,4720,4720,4720,100
20250217,132400,357735285,4710,4715,4715,4710,787
20250217,132300,354028445,4715,4715,4715,4715,0
20250217,132200,354028445,4715,4715,4715,4715,16
20250217,132100,353953005,4715,4715,4715,4715,1
20250217,132000,353948290,4720,4720,4720,4720,20
20250217,131900,353853890,4720,4720,4720,4720,5
20250217,131800,353830290,4720,4720,4720,4720,2
20250217,131700,353820850,4725,4725,4725,4725,0
20250217,131600,353820850,4725,4725,4725,4725,0
20250217,131500,353820850,4725,4725,4725,4725,1
20250217,131400,353816125,4720,4730,4730,4720,2
20250217,131300,353806675,4710,4730,4730,4710,1488
20250217,131200,346789990,4720,4720,4720,4720,1
20250217,131100,346785270,4730,4730,4730,4730,0
20250217,131000,346785270,4730,4730,4730,4730,113
20250217,130900,346250780,4730,4725,4730,4725,40
20250217,130800,346061680,4720,4720,4720,4720,0
20250217,130700,346061680,4720,4720,4720,4720,0
20250217,130600,346061680,4720,4720,4720,4720,0
20250217,130500,346061680,4720,4720,4720,4720,1
20250217,130400,346056960,4725,4725,4725,4725,0
20250217,130300,346056960,4725,4725,4725,4725,50
20250217,130200,345820710,4730,4730,4730,4730,0
20250217,130100,345820710,4730,4730,4730,4730,0
20250217,130000,345820710,4730,4730,4730,4730,0
20250217,125900,345820710,4730,4730,4730,4730,0
20250217,125800,345820710,4730,4730,4730,4730,100
20250217,125700,345347710,4730,4725,4730,4725,2
20250217,125600,345338255,4720,4720,4720,4720,1
20250217,125500,345333535,4730,4730,4730,4730,0
20250217,125400,345333535,4730,4730,4730,4730,0
20250217,125300,345333535,4730,4730,4730,4730,0
20250217,125200,345333535,4730,4725,4730,4725,11
20250217,125100,345281510,4730,4730,4730,4730,0
20250217,125000,345281510,4730,4730,4730,4730,0
20250217,124900,345281510,4730,4730,4730,4730,0
20250217,124800,345281510,4730,4730,4730,4730,0
20250217,124700,345281510,4730,4730,4730,4730,32
20250217,124600,345130150,4730,4730,4730,4730,0
20250217,124500,345130150,4730,4730,4730,4730,0
20250217,124400,345130150,4730,4730,4730,4730,2
20250217,124300,345120690,4715,4715,4715,4715,8
20250217,124200,345082970,4735,4720,4735,4715,502
20250217,124100,342714685,4735,4735,4735,4735,0
20250217,124000,342714685,4735,4735,4735,4735,0
20250217,123900,342714685,4735,4725,4735,4720,383
20250217,123800,340906610,4735,4725,4735,4725,351
20250217,123700,339248125,4735,4735,4735,4735,0
20250217,123600,339248125,4735,4735,4735,4735,1
20250217,123500,339243390,4730,4730,4730,4730,499
20250217,123400,336883120,4730,4730,4730,4730,50
20250217,123300,336646620,4730,4725,4730,4725,50
20250217,123200,336410365,4725,4730,4730,4725,511
20250217,123100,333995840,4730,4730,4730,4730,1
20250217,123000,333991110,4730,4730,4730,4730,0
20250217,122900,333991110,4730,4730,4730,4730,0
20250217,122800,333991110,4730,4730,4730,4730,0
20250217,122700,333991110,4730,4730,4730,4730,0
20250217,122600,333991110,4730,4730,4730,4730,0
20250217,122500,333991110,4730,4730,4730,4730,10
20250217,122400,333943810,4730,4725,4730,4725,444
20250217,122300,331845575,4720,4720,4720,4720,1
20250217,122200,331840855,4725,4725,4725,4725,0
20250217,122100,331840855,4725,4725,4725,4725,0
20250217,122000,331840855,4725,4725,4725,4725,25
20250217,121900,331722730,4725,4725,4725,4725,0
20250217,121800,331722730,4725,4725,4725,4725,0
20250217,121700,331722730,4725,4725,4725,4725,0
20250217,121600,331722730,4725,4725,4725,4725,1
20250217,121500,331718005,4720,4720,4720,4720,2
20250217,121400,331708565,4720,4720,4720,4720,44
20250217,121300,331500885,4720,4720,4720,4720,0
20250217,121200,331500885,4720,4725,4725,4720,427
20250217,121100,329484345,4735,4735,4735,4735,0
20250217,121000,329484345,4735,4735,4735,4735,0
20250217,120900,329484345,4735,4735,4735,4735,0
20250217,120800,329484345,4735,4735,4735,4735,0
20250217,120700,329484345,4735,4735,4735,4735,0
20250217,120600,329484345,4735,4730,4735,4730,11
20250217,120500,329432310,4730,4730,4730,4730,0
20250217,120400,329432310,4730,4730,4730,4730,1
20250217,120300,329427580,4720,4720,4720,4720,0
20250217,120200,329427580,4720,4720,4720,4720,1231
20250217,120100,323617260,4725,4725,4725,4725,575
20250217,120000,320900385,4725,4725,4725,4725,8
20250217,115900,320862585,4725,4725,4725,4725,1
20250217,115800,320857860,4730,4730,4730,4730,0
20250217,115700,320857860,4730,4730,4730,4730,0
20250217,115600,320857860,4730,4730,4730,4730,0
20250217,115500,320857860,4730,4730,4730,4730,159
20250217,115400,320105790,4730,4730,4730,4730,22
20250217,115300,320001730,4725,4725,4725,4725,5
20250217,115200,319978105,4725,4725,4725,4725,30
20250217,115100,319836355,4725,4725,4725,4725,510
20250217,115000,317426605,4720,4725,4725,4720,3
20250217,114900,317412440,4725,4725,4725,4725,100
20250217,114800,316939940,4725,4725,4725,4725,124
20250217,114700,316354040,4730,4730,4730,4730,0
20250217,114600,316354040,4730,4730,4730,4730,463
20250217,114500,314164050,4730,4730,4730,4730,100
20250217,114400,313691050,4735,4735,4735,4735,0
20250217,114300,313691050,4735,4735,4735,4735,74
20250217,114200,313340660,4740,4740,4740,4740,60
20250217,114100,313056260,4740,4740,4740,4740,0
20250217,114000,313056260,4740,4740,4740,4740,300
20250217,113900,311634260,4740,4740,4740,4740,0
20250217,113800,311634260,4740,4735,4740,4735,228
20250217,113700,310553680,4740,4735,4740,4735,5502
20250217,113600,284474700,4740,4735,4740,4735,206
20250217,113500,283498510,4735,4735,4735,4735,1099
20250217,113400,278294745,4735,4730,4735,4730,222
20250217,113300,277243580,4735,4730,4735,4730,106
20250217,113200,276741695,4735,4735,4735,4735,207
20250217,113100,275761550,4730,4730,4730,4730,9
20250217,113000,275718980,4725,4725,4725,4725,60
20250217,112900,275435480,4720,4720,4720,4720,0
20250217,112800,275435480,4720,4720,4720,4720,238
20250217,112700,274312120,4725,4730,4730,4725,2034
20250217,112600,264700775,4730,4730,4730,4730,20
20250217,112500,264606175,4730,4730,4730,4730,63
20250217,112400,264308185,4730,4730,4730,4730,58
20250217,112300,264033845,4735,4735,4735,4735,0
20250217,112200,264033845,4735,4735,4735,4735,105
20250217,112100,263536670,4730,4730,4730,4730,0
20250217,112000,263536670,4730,4730,4730,4730,211
20250217,111900,262538640,4730,4730,4730,4730,11
20250217,111800,262486610,4730,4730,4730,4730,0
20250217,111700,262486610,4730,4730,4730,4730,201
20250217,111600,261535880,4735,4735,4735,4735,0
20250217,111500,261535880,4735,4735,4735,4735,5
20250217,111400,261512205,4730,4730,4730,4730,0
20250217,111300,261512205,4730,4730,4730,4730,0
20250217,111200,261512205,4730,4730,4730,4730,0
20250217,111100,261512205,4730,4730,4730,4730,0
20250217,111000,261512205,4730,4730,4730,4730,100
20250217,110900,261039205,4735,4735,4735,4735,222
20250217,110800,259988035,4730,4730,4730,4725,69
20250217,110700,259661905,4725,4730,4735,4725,935
20250217,110600,255239320,4730,4730,4730,4730,829
20250217,110500,251318150,4730,4720,4730,4720,3155
20250217,110400,236411270,4720,4720,4720,4720,200
20250217,110300,235467270,4720,4720,4720,4720,0
20250217,110200,235467270,4720,4720,4720,4720,0
20250217,110100,235467270,4720,4725,4725,4720,132
20250217,110000,234844190,4725,4725,4725,4725,0
20250217,105900,234844190,4725,4725,4725,4725,1
20250217,105800,234839465,4725,4725,4725,4725,1
20250217,105700,234834740,4730,4730,4730,4730,0
20250217,105600,234834740,4730,4725,4730,4725,494
20250217,105500,232500575,4725,4725,4725,4725,9
20250217,105400,232458050,4725,4725,4725,4725,167
20250217,105300,231668975,4725,4720,4725,4720,662
20250217,105200,228542520,4720,4715,4720,4715,11
20250217,105100,228490650,4720,4720,4720,4720,0
20250217,105000,228490650,4720,4720,4720,4720,13
20250217,104900,228429290,4715,4715,4715,4715,1
20250217,104800,228424575,4710,4710,4710,4710,0
20250217,104700,228424575,4710,4720,4720,4710,141
20250217,104600,227759065,4710,4710,4710,4710,0
20250217,104500,227759065,4710,4725,4725,4710,256
20250217,104400,226552625,4725,4725,4725,4725,272
20250217,104300,225267425,4725,4725,4725,4725,200
20250217,104200,224322425,4725,4725,4725,4725,210
20250217,104100,223330175,4725,4725,4725,4725,0
20250217,104000,223330175,4725,4725,4725,4725,11
20250217,103900,223278200,4725,4720,4725,4720,394
20250217,103800,221418315,4720,4720,4720,4720,2
20250217,103700,221408875,4720,4710,4720,4710,41
20250217,103600,221215755,4710,4710,4710,4710,854
20250217,103500,217193415,4725,4710,4725,4710,47
20250217,103400,216972030,4710,4710,4710,4710,800
20250217,103300,213204030,4720,4715,4720,4710,1296
20250217,103200,207094855,4725,4710,4725,4710,1427
20250217,103100,200368145,4715,4715,4715,4715,41
20250217,103000,200174830,4710,4720,4725,4710,4229
20250217,102900,180235650,4720,4715,4720,4715,917
20250217,102800,175911675,4710,4710,4710,4710,10
20250217,102700,175864575,4710,4710,4710,4710,405
20250217,102600,173957025,4710,4710,4710,4710,3007
20250217,102500,159794055,4715,4710,4715,4710,3002
20250217,102400,145654630,4710,4710,4710,4710,4001
20250217,102300,126809920,4700,4700,4710,4700,2830
20250217,102200,113483955,4700,4695,4700,4695,319
20250217,102100,111984705,4695,4695,4695,4695,100
20250217,102000,111515205,4695,4695,4695,4695,0
20250217,101900,111515205,4695,4700,4700,4695,163
20250217,101800,110749905,4700,4695,4700,4680,7727
20250217,101700,74466595,4690,4690,4690,4690,1184
20250217,101600,68913635,4690,4690,4690,4690,0
20250217,101500,68913635,4690,4690,4690,4690,1
20250217,101400,68908945,4680,4680,4680,4680,0
20250217,101300,68908945,4680,4680,4680,4680,0
20250217,101200,68908945,4680,4690,4690,4680,301
20250217,101100,67498265,4690,4690,4690,4690,15
20250217,101000,67427915,4675,4680,4680,4675,259
20250217,100900,66216045,4680,4690,4695,4680,125
20250217,100800,65630770,4695,4695,4695,4695,0
20250217,100700,65630770,4695,4690,4695,4690,402
20250217,100600,63744890,4690,4690,4690,4690,578
20250217,100500,61034070,4685,4685,4685,4685,2
20250217,100400,61024700,4680,4680,4690,4680,400
20250217,100300,59149860,4690,4690,4690,4690,50
20250217,100200,58915360,4690,4685,4690,4685,579
20250217,100100,56201375,4680,4680,4680,4680,113
20250217,100000,55672535,4680,4680,4680,4680,0
20250217,095900,55672535,4680,4680,4680,4680,29
20250217,095800,55536815,4680,4680,4680,4680,667
20250217,095700,52415255,4680,4680,4680,4680,5
20250217,095600,52391855,4680,4680,4680,4680,10
20250217,095500,52345055,4685,4685,4685,4685,0
20250217,095400,52345055,4685,4685,4685,4685,0
20250217,095300,52345055,4685,4685,4685,4685,0
20250217,095200,52345055,4685,4685,4685,4685,5
20250217,095100,52321630,4685,4685,4685,4685,0
20250217,095000,52321630,4685,4685,4685,4685,945
20250217,094900,47894305,4680,4680,4680,4680,0
20250217,094800,47894305,4680,4680,4680,4680,5
20250217,094700,47870905,4685,4685,4685,4685,0
20250217,094600,47870905,4685,4685,4685,4685,3
20250217,094500,47856850,4685,4685,4685,4685,0
20250217,094400,47856850,4685,4680,4685,4680,578
20250217,094300,45151800,4670,4670,4670,4670,2
20250217,094200,45142460,4680,4680,4680,4680,3
20250217,094100,45128420,4680,4680,4680,4670,6
20250217,094000,45100370,4675,4675,4675,4675,381
20250217,093900,43319195,4680,4675,4680,4675,318
20250217,093800,41831470,4680,4680,4680,4680,1
20250217,093700,41826790,4675,4675,4675,4675,116
20250217,093600,41284490,4685,4685,4685,4685,0
20250217,093500,41284490,4685,4685,4685,4685,0
20250217,093400,41284490,4685,4685,4685,4685,5
20250217,093300,41261065,4685,4675,4685,4675,1083
20250217,093200,36197900,4685,4685,4685,4685,0
20250217,093100,36197900,4685,4685,4685,4685,32
20250217,093000,36047980,4670,4680,4685,4670,33
20250217,092900,35893790,4680,4680,4680,4680,116
20250217,092800,35350910,4680,4670,4680,4670,39
20250217,092700,35168490,4670,4670,4670,4670,6
20250217,092600,35140470,4670,4670,4670,4670,0
20250217,092500,35140470,4670,4670,4670,4670,0
20250217,092400,35140470,4670,4670,4670,4670,0
20250217,092300,35140470,4670,4670,4670,4670,1000
20250217,092200,30470470,4690,4685,4690,4675,398
20250217,092100,28607175,4685,4675,4685,4675,7
20250217,092000,28574440,4675,4675,4675,4675,0
20250217,091900,28574440,4675,4675,4675,4675,50
20250217,091800,28340690,4675,4680,4680,4675,306
20250217,091700,26909610,4690,4690,4690,4690,4
20250217,091600,26890850,4690,4690,4690,4690,212
20250217,091500,25896570,4685,4675,4685,4675,1159
20250217,091400,20469250,4675,4675,4680,4675,510
20250217,091300,18084955,4680,4680,4680,4680,0
20250217,091200,18084955,4680,4665,4680,4665,497
20250217,091100,15766435,4655,4655,4655,4655,92
20250217,091000,15338175,4665,4650,4665,4650,51
20250217,090900,15101010,4655,4660,4660,4655,869
20250217,090800,11055810,4655,4675,4675,4655,68
20250217,090700,10738930,4665,4665,4665,4665,29
20250217,090600,10603645,4665,4675,4675,4665,31
20250217,090500,10458930,4675,4675,4675,4675,100
20250217,090400,9991430,4675,4675,4675,4675,105
20250217,090300,9500555,4675,4670,4675,4670,53
20250217,090200,9252785,4645,4645,4650,4645,56
20250217,090100,8992660,4650,4660,4680,4650,154
20250217,090000,8276330,4660,4690,4690,4650,1766
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 190100 425973665 4720 4720 4720 4720 1417
3 20250217 190000 425973665 4720 4720 4720 4720 0
4 20250217 185900 425973665 4720 4720 4720 4720 0
5 20250217 185800 425973665 4720 4720 4720 4720 0
6 20250217 185700 425973665 4720 4720 4720 4720 0
7 20250217 185600 425973665 4720 4720 4720 4720 0
8 20250217 185500 425973665 4720 4720 4720 4720 0
9 20250217 185400 425973665 4720 4720 4720 4720 0
10 20250217 185300 425973665 4720 4720 4720 4720 0
11 20250217 185200 425973665 4720 4720 4720 4720 0
12 20250217 185100 425973665 4720 4720 4720 4720 0
13 20250217 185000 425973665 4720 4720 4720 4720 0
14 20250217 184900 425973665 4720 4720 4720 4720 0
15 20250217 184800 425973665 4720 4720 4720 4720 0
16 20250217 184700 425973665 4720 4720 4720 4720 0
17 20250217 184600 425973665 4720 4720 4720 4720 0
18 20250217 184500 425973665 4720 4720 4720 4720 0
19 20250217 184400 425973665 4720 4720 4720 4720 0
20 20250217 184300 425973665 4720 4720 4720 4720 0
21 20250217 184200 425973665 4720 4720 4720 4720 0
22 20250217 184100 425973665 4720 4720 4720 4720 0
23 20250217 184000 425973665 4720 4720 4720 4720 0
24 20250217 183900 425973665 4720 4720 4720 4720 0
25 20250217 183800 425973665 4720 4720 4720 4720 0
26 20250217 183700 425973665 4720 4720 4720 4720 0
27 20250217 183600 425973665 4720 4720 4720 4720 0
28 20250217 183500 425973665 4720 4720 4720 4720 0
29 20250217 183400 425973665 4720 4720 4720 4720 0
30 20250217 183300 425973665 4720 4720 4720 4720 0
31 20250217 183200 425973665 4720 4720 4720 4720 0
32 20250217 183100 425973665 4720 4720 4720 4720 1417
33 20250217 183000 425973665 4720 4720 4720 4720 0
34 20250217 182900 425973665 4720 4720 4720 4720 0
35 20250217 182800 425973665 4720 4720 4720 4720 0
36 20250217 182700 425973665 4720 4720 4720 4720 0
37 20250217 182600 425973665 4720 4720 4720 4720 0
38 20250217 182500 425973665 4720 4720 4720 4720 0
39 20250217 182400 425973665 4720 4720 4720 4720 0
40 20250217 182300 425973665 4720 4720 4720 4720 0
41 20250217 182200 425973665 4720 4720 4720 4720 0
42 20250217 182100 425973665 4720 4720 4720 4720 0
43 20250217 182000 425973665 4720 4720 4720 4720 0
44 20250217 181900 425973665 4720 4720 4720 4720 0
45 20250217 181800 425973665 4720 4720 4720 4720 0
46 20250217 181700 425973665 4720 4720 4720 4720 0
47 20250217 181600 425973665 4720 4720 4720 4720 0
48 20250217 181500 425973665 4720 4720 4720 4720 0
49 20250217 181400 425973665 4720 4720 4720 4720 0
50 20250217 181300 425973665 4720 4720 4720 4720 0
51 20250217 181200 425973665 4720 4720 4720 4720 0
52 20250217 181100 425973665 4720 4720 4720 4720 0
53 20250217 181000 425973665 4720 4720 4720 4720 0
54 20250217 180900 425973665 4720 4720 4720 4720 0
55 20250217 180800 425973665 4720 4720 4720 4720 0
56 20250217 180700 425973665 4720 4720 4720 4720 0
57 20250217 180600 425973665 4720 4720 4720 4720 0
58 20250217 180500 425973665 4720 4720 4720 4720 0
59 20250217 180400 425973665 4720 4720 4720 4720 0
60 20250217 180300 425973665 4720 4720 4720 4720 0
61 20250217 180200 425973665 4720 4720 4720 4720 0
62 20250217 180100 425973665 4720 4720 4720 4720 1417
63 20250217 180000 425973665 4720 4720 4720 4720 0
64 20250217 175900 425973665 4720 4720 4720 4720 0
65 20250217 175800 425973665 4720 4720 4720 4720 0
66 20250217 175700 425973665 4720 4720 4720 4720 0
67 20250217 175600 425973665 4720 4720 4720 4720 0
68 20250217 175500 425973665 4720 4720 4720 4720 0
69 20250217 175400 425973665 4720 4720 4720 4720 0
70 20250217 175300 425973665 4720 4720 4720 4720 0
71 20250217 175200 425973665 4720 4720 4720 4720 0
72 20250217 175100 425973665 4720 4720 4720 4720 0
73 20250217 175000 425973665 4720 4720 4720 4720 0
74 20250217 174900 425973665 4720 4720 4720 4720 0
75 20250217 174800 425973665 4720 4720 4720 4720 0
76 20250217 174700 425973665 4720 4720 4720 4720 0
77 20250217 174600 425973665 4720 4720 4720 4720 0
78 20250217 174500 425973665 4720 4720 4720 4720 0
79 20250217 174400 425973665 4720 4720 4720 4720 0
80 20250217 174300 425973665 4720 4720 4720 4720 0
81 20250217 174200 425973665 4720 4720 4720 4720 0
82 20250217 174100 425973665 4720 4720 4720 4720 0
83 20250217 174000 425973665 4720 4720 4720 4720 0
84 20250217 173900 425973665 4720 4720 4720 4720 0
85 20250217 173800 425973665 4720 4720 4720 4720 0
86 20250217 173700 425973665 4720 4720 4720 4720 0
87 20250217 173600 425973665 4720 4720 4720 4720 0
88 20250217 173500 425973665 4720 4720 4720 4720 0
89 20250217 173400 425973665 4720 4720 4720 4720 0
90 20250217 173300 425973665 4720 4720 4720 4720 0
91 20250217 173200 425973665 4720 4720 4720 4720 0
92 20250217 173100 425973665 4720 4720 4720 4720 1417
93 20250217 173000 425973665 4720 4720 4720 4720 0
94 20250217 172900 425973665 4720 4720 4720 4720 0
95 20250217 172800 425973665 4720 4720 4720 4720 0
96 20250217 172700 425973665 4720 4720 4720 4720 0
97 20250217 172600 425973665 4720 4720 4720 4720 0
98 20250217 172500 425973665 4720 4720 4720 4720 0
99 20250217 172400 425973665 4720 4720 4720 4720 0
100 20250217 172300 425973665 4720 4720 4720 4720 0
101 20250217 172200 425973665 4720 4720 4720 4720 0
102 20250217 172100 425973665 4720 4720 4720 4720 0
103 20250217 172000 425973665 4720 4720 4720 4720 0
104 20250217 171900 425973665 4720 4720 4720 4720 0
105 20250217 171800 425973665 4720 4720 4720 4720 0
106 20250217 171700 425973665 4720 4720 4720 4720 0
107 20250217 171600 425973665 4720 4720 4720 4720 0
108 20250217 171500 425973665 4720 4720 4720 4720 0
109 20250217 171400 425973665 4720 4720 4720 4720 0
110 20250217 171300 425973665 4720 4720 4720 4720 0
111 20250217 171200 425973665 4720 4720 4720 4720 0
112 20250217 171100 425973665 4720 4720 4720 4720 0
113 20250217 171000 425973665 4720 4720 4720 4720 0
114 20250217 170900 425973665 4720 4720 4720 4720 0
115 20250217 170800 425973665 4720 4720 4720 4720 0
116 20250217 170700 425973665 4720 4720 4720 4720 0
117 20250217 170600 425973665 4720 4720 4720 4720 0
118 20250217 170500 425973665 4720 4720 4720 4720 0
119 20250217 170400 425973665 4720 4720 4720 4720 0
120 20250217 170300 425973665 4720 4720 4720 4720 0
121 20250217 170200 425973665 4720 4720 4720 4720 0
122 20250217 170100 425973665 4720 4720 4720 4720 1417
123 20250217 170000 425973665 4720 4720 4720 4720 0
124 20250217 165900 425973665 4720 4720 4720 4720 0
125 20250217 165800 425973665 4720 4720 4720 4720 0
126 20250217 165700 425973665 4720 4720 4720 4720 0
127 20250217 165600 425973665 4720 4720 4720 4720 0
128 20250217 165500 425973665 4720 4720 4720 4720 0
129 20250217 165400 425973665 4720 4720 4720 4720 0
130 20250217 165300 425973665 4720 4720 4720 4720 0
131 20250217 165200 425973665 4720 4720 4720 4720 0
132 20250217 165100 425973665 4720 4720 4720 4720 0
133 20250217 165000 425973665 4720 4720 4720 4720 0
134 20250217 164900 425973665 4720 4720 4720 4720 0
135 20250217 164800 425973665 4720 4720 4720 4720 0
136 20250217 164700 425973665 4720 4720 4720 4720 0
137 20250217 164600 425973665 4720 4720 4720 4720 0
138 20250217 164500 425973665 4720 4720 4720 4720 0
139 20250217 164400 425973665 4720 4720 4720 4720 0
140 20250217 164300 425973665 4720 4720 4720 4720 0
141 20250217 164200 425973665 4720 4720 4720 4720 0
142 20250217 164100 425973665 4720 4720 4720 4720 0
143 20250217 164000 425973665 4720 4720 4720 4720 0
144 20250217 163900 425973665 4720 4720 4720 4720 0
145 20250217 163800 425973665 4720 4720 4720 4720 0
146 20250217 163700 425973665 4720 4720 4720 4720 0
147 20250217 163600 425973665 4720 4720 4720 4720 0
148 20250217 163500 425973665 4720 4720 4720 4720 0
149 20250217 163400 425973665 4720 4720 4720 4720 0
150 20250217 163300 425973665 4720 4720 4720 4720 0
151 20250217 163200 425973665 4720 4720 4720 4720 0
152 20250217 163100 425973665 4720 4720 4720 4720 1417
153 20250217 163000 425973665 4720 4720 4720 4720 0
154 20250217 162900 425973665 4720 4720 4720 4720 0
155 20250217 162800 425973665 4720 4720 4720 4720 0
156 20250217 162700 425973665 4720 4720 4720 4720 0
157 20250217 162600 425973665 4720 4720 4720 4720 0
158 20250217 162500 425973665 4720 4720 4720 4720 0
159 20250217 162400 425973665 4720 4720 4720 4720 0
160 20250217 162300 425973665 4720 4720 4720 4720 0
161 20250217 162200 425973665 4720 4720 4720 4720 0
162 20250217 162100 425973665 4720 4720 4720 4720 0
163 20250217 162000 425973665 4720 4720 4720 4720 0
164 20250217 161900 425973665 4720 4720 4720 4720 0
165 20250217 161800 425973665 4720 4720 4720 4720 0
166 20250217 161700 425973665 4720 4720 4720 4720 0
167 20250217 161600 425973665 4720 4720 4720 4720 0
168 20250217 161500 425973665 4720 4720 4720 4720 0
169 20250217 161400 425973665 4720 4720 4720 4720 0
170 20250217 161300 425973665 4720 4720 4720 4720 0
171 20250217 161200 425973665 4720 4720 4720 4720 0
172 20250217 161100 425973665 4720 4720 4720 4720 0
173 20250217 161000 425973665 4720 4720 4720 4720 0
174 20250217 160900 425973665 4720 4720 4720 4720 0
175 20250217 160800 425973665 4720 4720 4720 4720 0
176 20250217 160700 425973665 4720 4720 4720 4720 0
177 20250217 160600 425973665 4720 4720 4720 4720 0
178 20250217 160500 425973665 4720 4720 4720 4720 0
179 20250217 160400 425973665 4720 4720 4720 4720 0
180 20250217 160300 425973665 4720 4720 4720 4720 0
181 20250217 160200 425973665 4720 4720 4720 4720 0
182 20250217 160100 425973665 4720 4720 4720 4720 1417
183 20250217 160000 425973665 4720 4720 4720 4720 0
184 20250217 155900 425973665 4720 4720 4720 4720 0
185 20250217 155800 425973665 4720 4720 4720 4720 0
186 20250217 155700 425973665 4720 4720 4720 4720 0
187 20250217 155600 425973665 4720 4720 4720 4720 0
188 20250217 155500 425973665 4720 4720 4720 4720 0
189 20250217 155400 425973665 4720 4720 4720 4720 0
190 20250217 155300 425973665 4720 4720 4720 4720 0
191 20250217 155200 425973665 4720 4720 4720 4720 0
192 20250217 155100 425973665 4720 4720 4720 4720 0
193 20250217 155000 425973665 4720 4720 4720 4720 0
194 20250217 154900 425973665 4720 4720 4720 4720 0
195 20250217 154800 425973665 4720 4720 4720 4720 0
196 20250217 154700 425973665 4720 4720 4720 4720 0
197 20250217 154600 425973665 4720 4720 4720 4720 0
198 20250217 154500 425973665 4720 4720 4720 4720 0
199 20250217 154400 425973665 4720 4720 4720 4720 0
200 20250217 154300 425973665 4720 4720 4720 4720 0
201 20250217 154200 425973665 4720 4720 4720 4720 0
202 20250217 154100 425973665 4720 4720 4720 4720 0
203 20250217 154000 425973665 4720 4720 4720 4720 0
204 20250217 153900 425973665 4720 4720 4720 4720 0
205 20250217 153800 425973665 4720 4720 4720 4720 0
206 20250217 153700 425973665 4720 4720 4720 4720 0
207 20250217 153600 425973665 4720 4720 4720 4720 0
208 20250217 153500 425973665 4720 4720 4720 4720 0
209 20250217 153400 425973665 4720 4720 4720 4720 0
210 20250217 153300 425973665 4720 4720 4720 4720 0
211 20250217 153200 425973665 4720 4720 4720 4720 0
212 20250217 153100 425973665 4720 4720 4720 4720 1417
213 20250217 153000 425973665 4720 4720 4720 4720 1417
214 20250217 152900 419285425 4710 4710 4710 4710 0
215 20250217 152800 419285425 4710 4710 4710 4710 0
216 20250217 152700 419285425 4710 4710 4710 4710 0
217 20250217 152600 419285425 4710 4710 4710 4710 0
218 20250217 152500 419285425 4710 4710 4710 4710 0
219 20250217 152400 419285425 4710 4710 4710 4710 0
220 20250217 152300 419285425 4710 4710 4710 4710 0
221 20250217 152200 419285425 4710 4710 4710 4710 0
222 20250217 152100 419285425 4710 4710 4710 4710 0
223 20250217 152000 419285425 4710 4710 4710 4710 0
224 20250217 151900 419285425 4710 4715 4715 4710 506
225 20250217 151800 416902160 4715 4715 4715 4715 113
226 20250217 151700 416369365 4715 4715 4715 4715 0
227 20250217 151600 416369365 4715 4720 4720 4715 553
228 20250217 151500 413761860 4715 4715 4715 4715 140
229 20250217 151400 413101760 4715 4715 4715 4715 74
230 20250217 151300 412752850 4720 4720 4720 4720 0
231 20250217 151200 412752850 4720 4715 4720 4715 466
232 20250217 151100 410555655 4710 4710 4710 4710 0
233 20250217 151000 410555655 4710 4715 4715 4710 37
234 20250217 150900 410381350 4715 4715 4715 4715 1
235 20250217 150800 410376635 4715 4710 4715 4710 500
236 20250217 150700 408021630 4710 4710 4710 4710 315
237 20250217 150600 406537980 4710 4710 4710 4710 1794
238 20250217 150500 398088240 4710 4710 4710 4710 1020
239 20250217 150400 393284040 4710 4710 4710 4710 40
240 20250217 150300 393095640 4710 4710 4710 4710 22
241 20250217 150200 392992020 4710 4710 4710 4710 0
242 20250217 150100 392992020 4710 4710 4710 4710 100
243 20250217 150000 392521020 4705 4705 4705 4705 0
244 20250217 145900 392521020 4705 4705 4705 4705 108
245 20250217 145800 392012880 4705 4705 4705 4705 0
246 20250217 145700 392012880 4705 4705 4705 4705 21
247 20250217 145600 391914075 4705 4705 4705 4705 0
248 20250217 145500 391914075 4705 4705 4705 4705 200
249 20250217 145400 390973075 4705 4705 4705 4705 0
250 20250217 145300 390973075 4705 4705 4705 4705 0
251 20250217 145200 390973075 4705 4710 4710 4705 11
252 20250217 145100 390921270 4710 4710 4710 4710 0
253 20250217 145000 390921270 4710 4710 4710 4710 152
254 20250217 144900 390205350 4710 4710 4710 4710 0
255 20250217 144800 390205350 4710 4710 4710 4710 3
256 20250217 144700 390191220 4710 4710 4710 4710 0
257 20250217 144600 390191220 4710 4710 4710 4710 50
258 20250217 144500 389955720 4705 4705 4705 4705 277
259 20250217 144400 388652435 4705 4710 4710 4705 205
260 20250217 144300 387686935 4705 4710 4710 4705 11
261 20250217 144200 387635130 4710 4710 4710 4710 60
262 20250217 144100 387352530 4705 4705 4705 4705 0
263 20250217 144000 387352530 4705 4705 4705 4705 0
264 20250217 143900 387352530 4705 4705 4705 4705 0
265 20250217 143800 387352530 4705 4705 4705 4705 0
266 20250217 143700 387352530 4705 4705 4705 4705 0
267 20250217 143600 387352530 4705 4705 4705 4705 571
268 20250217 143500 384665975 4710 4705 4710 4705 31
269 20250217 143400 384520015 4705 4705 4710 4705 418
270 20250217 143300 382551850 4710 4710 4710 4710 0
271 20250217 143200 382551850 4710 4710 4710 4710 0
272 20250217 143100 382551850 4710 4710 4710 4710 0
273 20250217 143000 382551850 4710 4710 4710 4710 0
274 20250217 142900 382551850 4710 4710 4710 4710 30
275 20250217 142800 382410550 4705 4705 4705 4705 0
276 20250217 142700 382410550 4705 4710 4710 4705 17
277 20250217 142600 382330485 4710 4710 4710 4710 0
278 20250217 142500 382330485 4710 4710 4710 4710 10
279 20250217 142400 382283385 4710 4710 4710 4710 323
280 20250217 142300 380762055 4710 4705 4710 4705 73
281 20250217 142200 380418425 4710 4710 4710 4710 1
282 20250217 142100 380413715 4705 4705 4705 4705 0
283 20250217 142000 380413715 4705 4705 4705 4705 1
284 20250217 141900 380409010 4710 4710 4710 4710 640
285 20250217 141800 377394610 4705 4705 4705 4705 1
286 20250217 141700 377389905 4710 4710 4710 4710 0
287 20250217 141600 377389905 4710 4710 4710 4710 0
288 20250217 141500 377389905 4710 4710 4710 4710 0
289 20250217 141400 377389905 4710 4710 4710 4710 0
290 20250217 141300 377389905 4710 4710 4710 4710 0
291 20250217 141200 377389905 4710 4710 4710 4710 0
292 20250217 141100 377389905 4710 4710 4710 4710 12
293 20250217 141000 377333385 4710 4710 4710 4710 1
294 20250217 140900 377328675 4710 4710 4710 4710 7
295 20250217 140800 377295705 4705 4705 4705 4705 0
296 20250217 140700 377295705 4705 4705 4705 4705 0
297 20250217 140600 377295705 4705 4710 4710 4705 1685
298 20250217 140500 369363810 4710 4710 4710 4710 0
299 20250217 140400 369363810 4710 4710 4710 4710 0
300 20250217 140300 369363810 4710 4715 4715 4710 11
301 20250217 140200 369311950 4715 4715 4715 4715 0
302 20250217 140100 369311950 4715 4715 4715 4715 0
303 20250217 140000 369311950 4715 4715 4715 4715 0
304 20250217 135900 369311950 4715 4715 4715 4715 0
305 20250217 135800 369311950 4715 4710 4715 4710 210
306 20250217 135700 368322800 4710 4710 4710 4710 0
307 20250217 135600 368322800 4710 4710 4710 4710 0
308 20250217 135500 368322800 4710 4710 4710 4710 0
309 20250217 135400 368322800 4710 4715 4715 4710 198
310 20250217 135300 367389235 4715 4715 4715 4715 1
311 20250217 135200 367384520 4715 4715 4715 4715 0
312 20250217 135100 367384520 4715 4715 4715 4715 0
313 20250217 135000 367384520 4715 4715 4715 4715 0
314 20250217 134900 367384520 4715 4715 4715 4715 0
315 20250217 134800 367384520 4715 4715 4715 4715 0
316 20250217 134700 367384520 4715 4715 4715 4715 129
317 20250217 134600 366776285 4725 4725 4725 4725 0
318 20250217 134500 366776285 4725 4725 4725 4725 0
319 20250217 134400 366776285 4725 4725 4725 4725 1
320 20250217 134300 366771560 4710 4720 4720 4710 163
321 20250217 134200 366003290 4720 4720 4720 4720 0
322 20250217 134100 366003290 4720 4720 4720 4720 0
323 20250217 134000 366003290 4720 4720 4720 4720 2
324 20250217 133900 365993850 4720 4720 4720 4720 0
325 20250217 133800 365993850 4720 4720 4720 4720 5
326 20250217 133700 365970250 4725 4725 4725 4725 0
327 20250217 133600 365970250 4725 4725 4725 4725 0
328 20250217 133500 365970250 4725 4725 4725 4725 2
329 20250217 133400 365960800 4715 4715 4715 4715 100
330 20250217 133300 365489300 4725 4725 4725 4725 0
331 20250217 133200 365489300 4725 4725 4725 4725 1
332 20250217 133100 365484575 4715 4715 4715 4715 1326
333 20250217 133000 359232485 4715 4715 4715 4715 0
334 20250217 132900 359232485 4715 4715 4715 4715 0
335 20250217 132800 359232485 4715 4715 4715 4715 0
336 20250217 132700 359232485 4715 4725 4725 4715 163
337 20250217 132600 358462435 4725 4725 4725 4725 54
338 20250217 132500 358207285 4720 4720 4720 4720 100
339 20250217 132400 357735285 4710 4715 4715 4710 787
340 20250217 132300 354028445 4715 4715 4715 4715 0
341 20250217 132200 354028445 4715 4715 4715 4715 16
342 20250217 132100 353953005 4715 4715 4715 4715 1
343 20250217 132000 353948290 4720 4720 4720 4720 20
344 20250217 131900 353853890 4720 4720 4720 4720 5
345 20250217 131800 353830290 4720 4720 4720 4720 2
346 20250217 131700 353820850 4725 4725 4725 4725 0
347 20250217 131600 353820850 4725 4725 4725 4725 0
348 20250217 131500 353820850 4725 4725 4725 4725 1
349 20250217 131400 353816125 4720 4730 4730 4720 2
350 20250217 131300 353806675 4710 4730 4730 4710 1488
351 20250217 131200 346789990 4720 4720 4720 4720 1
352 20250217 131100 346785270 4730 4730 4730 4730 0
353 20250217 131000 346785270 4730 4730 4730 4730 113
354 20250217 130900 346250780 4730 4725 4730 4725 40
355 20250217 130800 346061680 4720 4720 4720 4720 0
356 20250217 130700 346061680 4720 4720 4720 4720 0
357 20250217 130600 346061680 4720 4720 4720 4720 0
358 20250217 130500 346061680 4720 4720 4720 4720 1
359 20250217 130400 346056960 4725 4725 4725 4725 0
360 20250217 130300 346056960 4725 4725 4725 4725 50
361 20250217 130200 345820710 4730 4730 4730 4730 0
362 20250217 130100 345820710 4730 4730 4730 4730 0
363 20250217 130000 345820710 4730 4730 4730 4730 0
364 20250217 125900 345820710 4730 4730 4730 4730 0
365 20250217 125800 345820710 4730 4730 4730 4730 100
366 20250217 125700 345347710 4730 4725 4730 4725 2
367 20250217 125600 345338255 4720 4720 4720 4720 1
368 20250217 125500 345333535 4730 4730 4730 4730 0
369 20250217 125400 345333535 4730 4730 4730 4730 0
370 20250217 125300 345333535 4730 4730 4730 4730 0
371 20250217 125200 345333535 4730 4725 4730 4725 11
372 20250217 125100 345281510 4730 4730 4730 4730 0
373 20250217 125000 345281510 4730 4730 4730 4730 0
374 20250217 124900 345281510 4730 4730 4730 4730 0
375 20250217 124800 345281510 4730 4730 4730 4730 0
376 20250217 124700 345281510 4730 4730 4730 4730 32
377 20250217 124600 345130150 4730 4730 4730 4730 0
378 20250217 124500 345130150 4730 4730 4730 4730 0
379 20250217 124400 345130150 4730 4730 4730 4730 2
380 20250217 124300 345120690 4715 4715 4715 4715 8
381 20250217 124200 345082970 4735 4720 4735 4715 502
382 20250217 124100 342714685 4735 4735 4735 4735 0
383 20250217 124000 342714685 4735 4735 4735 4735 0
384 20250217 123900 342714685 4735 4725 4735 4720 383
385 20250217 123800 340906610 4735 4725 4735 4725 351
386 20250217 123700 339248125 4735 4735 4735 4735 0
387 20250217 123600 339248125 4735 4735 4735 4735 1
388 20250217 123500 339243390 4730 4730 4730 4730 499
389 20250217 123400 336883120 4730 4730 4730 4730 50
390 20250217 123300 336646620 4730 4725 4730 4725 50
391 20250217 123200 336410365 4725 4730 4730 4725 511
392 20250217 123100 333995840 4730 4730 4730 4730 1
393 20250217 123000 333991110 4730 4730 4730 4730 0
394 20250217 122900 333991110 4730 4730 4730 4730 0
395 20250217 122800 333991110 4730 4730 4730 4730 0
396 20250217 122700 333991110 4730 4730 4730 4730 0
397 20250217 122600 333991110 4730 4730 4730 4730 0
398 20250217 122500 333991110 4730 4730 4730 4730 10
399 20250217 122400 333943810 4730 4725 4730 4725 444
400 20250217 122300 331845575 4720 4720 4720 4720 1
401 20250217 122200 331840855 4725 4725 4725 4725 0
402 20250217 122100 331840855 4725 4725 4725 4725 0
403 20250217 122000 331840855 4725 4725 4725 4725 25
404 20250217 121900 331722730 4725 4725 4725 4725 0
405 20250217 121800 331722730 4725 4725 4725 4725 0
406 20250217 121700 331722730 4725 4725 4725 4725 0
407 20250217 121600 331722730 4725 4725 4725 4725 1
408 20250217 121500 331718005 4720 4720 4720 4720 2
409 20250217 121400 331708565 4720 4720 4720 4720 44
410 20250217 121300 331500885 4720 4720 4720 4720 0
411 20250217 121200 331500885 4720 4725 4725 4720 427
412 20250217 121100 329484345 4735 4735 4735 4735 0
413 20250217 121000 329484345 4735 4735 4735 4735 0
414 20250217 120900 329484345 4735 4735 4735 4735 0
415 20250217 120800 329484345 4735 4735 4735 4735 0
416 20250217 120700 329484345 4735 4735 4735 4735 0
417 20250217 120600 329484345 4735 4730 4735 4730 11
418 20250217 120500 329432310 4730 4730 4730 4730 0
419 20250217 120400 329432310 4730 4730 4730 4730 1
420 20250217 120300 329427580 4720 4720 4720 4720 0
421 20250217 120200 329427580 4720 4720 4720 4720 1231
422 20250217 120100 323617260 4725 4725 4725 4725 575
423 20250217 120000 320900385 4725 4725 4725 4725 8
424 20250217 115900 320862585 4725 4725 4725 4725 1
425 20250217 115800 320857860 4730 4730 4730 4730 0
426 20250217 115700 320857860 4730 4730 4730 4730 0
427 20250217 115600 320857860 4730 4730 4730 4730 0
428 20250217 115500 320857860 4730 4730 4730 4730 159
429 20250217 115400 320105790 4730 4730 4730 4730 22
430 20250217 115300 320001730 4725 4725 4725 4725 5
431 20250217 115200 319978105 4725 4725 4725 4725 30
432 20250217 115100 319836355 4725 4725 4725 4725 510
433 20250217 115000 317426605 4720 4725 4725 4720 3
434 20250217 114900 317412440 4725 4725 4725 4725 100
435 20250217 114800 316939940 4725 4725 4725 4725 124
436 20250217 114700 316354040 4730 4730 4730 4730 0
437 20250217 114600 316354040 4730 4730 4730 4730 463
438 20250217 114500 314164050 4730 4730 4730 4730 100
439 20250217 114400 313691050 4735 4735 4735 4735 0
440 20250217 114300 313691050 4735 4735 4735 4735 74
441 20250217 114200 313340660 4740 4740 4740 4740 60
442 20250217 114100 313056260 4740 4740 4740 4740 0
443 20250217 114000 313056260 4740 4740 4740 4740 300
444 20250217 113900 311634260 4740 4740 4740 4740 0
445 20250217 113800 311634260 4740 4735 4740 4735 228
446 20250217 113700 310553680 4740 4735 4740 4735 5502
447 20250217 113600 284474700 4740 4735 4740 4735 206
448 20250217 113500 283498510 4735 4735 4735 4735 1099
449 20250217 113400 278294745 4735 4730 4735 4730 222
450 20250217 113300 277243580 4735 4730 4735 4730 106
451 20250217 113200 276741695 4735 4735 4735 4735 207
452 20250217 113100 275761550 4730 4730 4730 4730 9
453 20250217 113000 275718980 4725 4725 4725 4725 60
454 20250217 112900 275435480 4720 4720 4720 4720 0
455 20250217 112800 275435480 4720 4720 4720 4720 238
456 20250217 112700 274312120 4725 4730 4730 4725 2034
457 20250217 112600 264700775 4730 4730 4730 4730 20
458 20250217 112500 264606175 4730 4730 4730 4730 63
459 20250217 112400 264308185 4730 4730 4730 4730 58
460 20250217 112300 264033845 4735 4735 4735 4735 0
461 20250217 112200 264033845 4735 4735 4735 4735 105
462 20250217 112100 263536670 4730 4730 4730 4730 0
463 20250217 112000 263536670 4730 4730 4730 4730 211
464 20250217 111900 262538640 4730 4730 4730 4730 11
465 20250217 111800 262486610 4730 4730 4730 4730 0
466 20250217 111700 262486610 4730 4730 4730 4730 201
467 20250217 111600 261535880 4735 4735 4735 4735 0
468 20250217 111500 261535880 4735 4735 4735 4735 5
469 20250217 111400 261512205 4730 4730 4730 4730 0
470 20250217 111300 261512205 4730 4730 4730 4730 0
471 20250217 111200 261512205 4730 4730 4730 4730 0
472 20250217 111100 261512205 4730 4730 4730 4730 0
473 20250217 111000 261512205 4730 4730 4730 4730 100
474 20250217 110900 261039205 4735 4735 4735 4735 222
475 20250217 110800 259988035 4730 4730 4730 4725 69
476 20250217 110700 259661905 4725 4730 4735 4725 935
477 20250217 110600 255239320 4730 4730 4730 4730 829
478 20250217 110500 251318150 4730 4720 4730 4720 3155
479 20250217 110400 236411270 4720 4720 4720 4720 200
480 20250217 110300 235467270 4720 4720 4720 4720 0
481 20250217 110200 235467270 4720 4720 4720 4720 0
482 20250217 110100 235467270 4720 4725 4725 4720 132
483 20250217 110000 234844190 4725 4725 4725 4725 0
484 20250217 105900 234844190 4725 4725 4725 4725 1
485 20250217 105800 234839465 4725 4725 4725 4725 1
486 20250217 105700 234834740 4730 4730 4730 4730 0
487 20250217 105600 234834740 4730 4725 4730 4725 494
488 20250217 105500 232500575 4725 4725 4725 4725 9
489 20250217 105400 232458050 4725 4725 4725 4725 167
490 20250217 105300 231668975 4725 4720 4725 4720 662
491 20250217 105200 228542520 4720 4715 4720 4715 11
492 20250217 105100 228490650 4720 4720 4720 4720 0
493 20250217 105000 228490650 4720 4720 4720 4720 13
494 20250217 104900 228429290 4715 4715 4715 4715 1
495 20250217 104800 228424575 4710 4710 4710 4710 0
496 20250217 104700 228424575 4710 4720 4720 4710 141
497 20250217 104600 227759065 4710 4710 4710 4710 0
498 20250217 104500 227759065 4710 4725 4725 4710 256
499 20250217 104400 226552625 4725 4725 4725 4725 272
500 20250217 104300 225267425 4725 4725 4725 4725 200
501 20250217 104200 224322425 4725 4725 4725 4725 210
502 20250217 104100 223330175 4725 4725 4725 4725 0
503 20250217 104000 223330175 4725 4725 4725 4725 11
504 20250217 103900 223278200 4725 4720 4725 4720 394
505 20250217 103800 221418315 4720 4720 4720 4720 2
506 20250217 103700 221408875 4720 4710 4720 4710 41
507 20250217 103600 221215755 4710 4710 4710 4710 854
508 20250217 103500 217193415 4725 4710 4725 4710 47
509 20250217 103400 216972030 4710 4710 4710 4710 800
510 20250217 103300 213204030 4720 4715 4720 4710 1296
511 20250217 103200 207094855 4725 4710 4725 4710 1427
512 20250217 103100 200368145 4715 4715 4715 4715 41
513 20250217 103000 200174830 4710 4720 4725 4710 4229
514 20250217 102900 180235650 4720 4715 4720 4715 917
515 20250217 102800 175911675 4710 4710 4710 4710 10
516 20250217 102700 175864575 4710 4710 4710 4710 405
517 20250217 102600 173957025 4710 4710 4710 4710 3007
518 20250217 102500 159794055 4715 4710 4715 4710 3002
519 20250217 102400 145654630 4710 4710 4710 4710 4001
520 20250217 102300 126809920 4700 4700 4710 4700 2830
521 20250217 102200 113483955 4700 4695 4700 4695 319
522 20250217 102100 111984705 4695 4695 4695 4695 100
523 20250217 102000 111515205 4695 4695 4695 4695 0
524 20250217 101900 111515205 4695 4700 4700 4695 163
525 20250217 101800 110749905 4700 4695 4700 4680 7727
526 20250217 101700 74466595 4690 4690 4690 4690 1184
527 20250217 101600 68913635 4690 4690 4690 4690 0
528 20250217 101500 68913635 4690 4690 4690 4690 1
529 20250217 101400 68908945 4680 4680 4680 4680 0
530 20250217 101300 68908945 4680 4680 4680 4680 0
531 20250217 101200 68908945 4680 4690 4690 4680 301
532 20250217 101100 67498265 4690 4690 4690 4690 15
533 20250217 101000 67427915 4675 4680 4680 4675 259
534 20250217 100900 66216045 4680 4690 4695 4680 125
535 20250217 100800 65630770 4695 4695 4695 4695 0
536 20250217 100700 65630770 4695 4690 4695 4690 402
537 20250217 100600 63744890 4690 4690 4690 4690 578
538 20250217 100500 61034070 4685 4685 4685 4685 2
539 20250217 100400 61024700 4680 4680 4690 4680 400
540 20250217 100300 59149860 4690 4690 4690 4690 50
541 20250217 100200 58915360 4690 4685 4690 4685 579
542 20250217 100100 56201375 4680 4680 4680 4680 113
543 20250217 100000 55672535 4680 4680 4680 4680 0
544 20250217 095900 55672535 4680 4680 4680 4680 29
545 20250217 095800 55536815 4680 4680 4680 4680 667
546 20250217 095700 52415255 4680 4680 4680 4680 5
547 20250217 095600 52391855 4680 4680 4680 4680 10
548 20250217 095500 52345055 4685 4685 4685 4685 0
549 20250217 095400 52345055 4685 4685 4685 4685 0
550 20250217 095300 52345055 4685 4685 4685 4685 0
551 20250217 095200 52345055 4685 4685 4685 4685 5
552 20250217 095100 52321630 4685 4685 4685 4685 0
553 20250217 095000 52321630 4685 4685 4685 4685 945
554 20250217 094900 47894305 4680 4680 4680 4680 0
555 20250217 094800 47894305 4680 4680 4680 4680 5
556 20250217 094700 47870905 4685 4685 4685 4685 0
557 20250217 094600 47870905 4685 4685 4685 4685 3
558 20250217 094500 47856850 4685 4685 4685 4685 0
559 20250217 094400 47856850 4685 4680 4685 4680 578
560 20250217 094300 45151800 4670 4670 4670 4670 2
561 20250217 094200 45142460 4680 4680 4680 4680 3
562 20250217 094100 45128420 4680 4680 4680 4670 6
563 20250217 094000 45100370 4675 4675 4675 4675 381
564 20250217 093900 43319195 4680 4675 4680 4675 318
565 20250217 093800 41831470 4680 4680 4680 4680 1
566 20250217 093700 41826790 4675 4675 4675 4675 116
567 20250217 093600 41284490 4685 4685 4685 4685 0
568 20250217 093500 41284490 4685 4685 4685 4685 0
569 20250217 093400 41284490 4685 4685 4685 4685 5
570 20250217 093300 41261065 4685 4675 4685 4675 1083
571 20250217 093200 36197900 4685 4685 4685 4685 0
572 20250217 093100 36197900 4685 4685 4685 4685 32
573 20250217 093000 36047980 4670 4680 4685 4670 33
574 20250217 092900 35893790 4680 4680 4680 4680 116
575 20250217 092800 35350910 4680 4670 4680 4670 39
576 20250217 092700 35168490 4670 4670 4670 4670 6
577 20250217 092600 35140470 4670 4670 4670 4670 0
578 20250217 092500 35140470 4670 4670 4670 4670 0
579 20250217 092400 35140470 4670 4670 4670 4670 0
580 20250217 092300 35140470 4670 4670 4670 4670 1000
581 20250217 092200 30470470 4690 4685 4690 4675 398
582 20250217 092100 28607175 4685 4675 4685 4675 7
583 20250217 092000 28574440 4675 4675 4675 4675 0
584 20250217 091900 28574440 4675 4675 4675 4675 50
585 20250217 091800 28340690 4675 4680 4680 4675 306
586 20250217 091700 26909610 4690 4690 4690 4690 4
587 20250217 091600 26890850 4690 4690 4690 4690 212
588 20250217 091500 25896570 4685 4675 4685 4675 1159
589 20250217 091400 20469250 4675 4675 4680 4675 510
590 20250217 091300 18084955 4680 4680 4680 4680 0
591 20250217 091200 18084955 4680 4665 4680 4665 497
592 20250217 091100 15766435 4655 4655 4655 4655 92
593 20250217 091000 15338175 4665 4650 4665 4650 51
594 20250217 090900 15101010 4655 4660 4660 4655 869
595 20250217 090800 11055810 4655 4675 4675 4655 68
596 20250217 090700 10738930 4665 4665 4665 4665 29
597 20250217 090600 10603645 4665 4675 4675 4665 31
598 20250217 090500 10458930 4675 4675 4675 4675 100
599 20250217 090400 9991430 4675 4675 4675 4675 105
600 20250217 090300 9500555 4675 4670 4675 4670 53
601 20250217 090200 9252785 4645 4645 4650 4645 56
602 20250217 090100 8992660 4650 4660 4680 4650 154
603 20250217 090000 8276330 4660 4690 4690 4650 1766