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

Update 2025-02-07 2880 candle_min

Browse Source
This commit is contained in:
ened
2025-02-07 22:02:20 +09:00
parent ffc1527300
commit f13072207e
2880 changed files with 1837956 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014580/min/candle-20250207.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,190100,781355400,4720,4720,4720,4720,4483
20250207,190000,781355400,4720,4720,4720,4720,0
20250207,185900,781355400,4720,4720,4720,4720,0
20250207,185800,781355400,4720,4720,4720,4720,0
20250207,185700,781355400,4720,4720,4720,4720,0
20250207,185600,781355400,4720,4720,4720,4720,0
20250207,185500,781355400,4720,4720,4720,4720,0
20250207,185400,781355400,4720,4720,4720,4720,0
20250207,185300,781355400,4720,4720,4720,4720,0
20250207,185200,781355400,4720,4720,4720,4720,0
20250207,185100,781355400,4720,4720,4720,4720,0
20250207,185000,781355400,4720,4720,4720,4720,0
20250207,184900,781355400,4720,4720,4720,4720,0
20250207,184800,781355400,4720,4720,4720,4720,0
20250207,184700,781355400,4720,4720,4720,4720,0
20250207,184600,781355400,4720,4720,4720,4720,0
20250207,184500,781355400,4720,4720,4720,4720,0
20250207,184400,781355400,4720,4720,4720,4720,0
20250207,184300,781355400,4720,4720,4720,4720,0
20250207,184200,781355400,4720,4720,4720,4720,0
20250207,184100,781355400,4720,4720,4720,4720,0
20250207,184000,781355400,4720,4720,4720,4720,0
20250207,183900,781355400,4720,4720,4720,4720,0
20250207,183800,781355400,4720,4720,4720,4720,0
20250207,183700,781355400,4720,4720,4720,4720,0
20250207,183600,781355400,4720,4720,4720,4720,0
20250207,183500,781355400,4720,4720,4720,4720,0
20250207,183400,781355400,4720,4720,4720,4720,0
20250207,183300,781355400,4720,4720,4720,4720,0
20250207,183200,781355400,4720,4720,4720,4720,0
20250207,183100,781355400,4720,4720,4720,4720,4483
20250207,183000,781355400,4720,4720,4720,4720,0
20250207,182900,781355400,4720,4720,4720,4720,0
20250207,182800,781355400,4720,4720,4720,4720,0
20250207,182700,781355400,4720,4720,4720,4720,0
20250207,182600,781355400,4720,4720,4720,4720,0
20250207,182500,781355400,4720,4720,4720,4720,0
20250207,182400,781355400,4720,4720,4720,4720,0
20250207,182300,781355400,4720,4720,4720,4720,0
20250207,182200,781355400,4720,4720,4720,4720,0
20250207,182100,781355400,4720,4720,4720,4720,0
20250207,182000,781355400,4720,4720,4720,4720,0
20250207,181900,781355400,4720,4720,4720,4720,0
20250207,181800,781355400,4720,4720,4720,4720,0
20250207,181700,781355400,4720,4720,4720,4720,0
20250207,181600,781355400,4720,4720,4720,4720,0
20250207,181500,781355400,4720,4720,4720,4720,0
20250207,181400,781355400,4720,4720,4720,4720,0
20250207,181300,781355400,4720,4720,4720,4720,0
20250207,181200,781355400,4720,4720,4720,4720,0
20250207,181100,781355400,4720,4720,4720,4720,0
20250207,181000,781355400,4720,4720,4720,4720,0
20250207,180900,781355400,4720,4720,4720,4720,0
20250207,180800,781355400,4720,4720,4720,4720,0
20250207,180700,781355400,4720,4720,4720,4720,0
20250207,180600,781355400,4720,4720,4720,4720,0
20250207,180500,781355400,4720,4720,4720,4720,0
20250207,180400,781355400,4720,4720,4720,4720,0
20250207,180300,781355400,4720,4720,4720,4720,0
20250207,180200,781355400,4720,4720,4720,4720,0
20250207,180100,781355400,4720,4720,4720,4720,4483
20250207,180000,781355400,4720,4720,4720,4720,0
20250207,175900,781355400,4720,4720,4720,4720,0
20250207,175800,781355400,4720,4720,4720,4720,0
20250207,175700,781355400,4720,4720,4720,4720,0
20250207,175600,781355400,4720,4720,4720,4720,0
20250207,175500,781355400,4720,4720,4720,4720,0
20250207,175400,781355400,4720,4720,4720,4720,0
20250207,175300,781355400,4720,4720,4720,4720,0
20250207,175200,781355400,4720,4720,4720,4720,0
20250207,175100,781355400,4720,4720,4720,4720,0
20250207,175000,781355400,4720,4720,4720,4720,0
20250207,174900,781355400,4720,4720,4720,4720,0
20250207,174800,781355400,4720,4720,4720,4720,0
20250207,174700,781355400,4720,4720,4720,4720,0
20250207,174600,781355400,4720,4720,4720,4720,0
20250207,174500,781355400,4720,4720,4720,4720,0
20250207,174400,781355400,4720,4720,4720,4720,0
20250207,174300,781355400,4720,4720,4720,4720,0
20250207,174200,781355400,4720,4720,4720,4720,0
20250207,174100,781355400,4720,4720,4720,4720,0
20250207,174000,781355400,4720,4720,4720,4720,0
20250207,173900,781355400,4720,4720,4720,4720,0
20250207,173800,781355400,4720,4720,4720,4720,0
20250207,173700,781355400,4720,4720,4720,4720,0
20250207,173600,781355400,4720,4720,4720,4720,0
20250207,173500,781355400,4720,4720,4720,4720,0
20250207,173400,781355400,4720,4720,4720,4720,0
20250207,173300,781355400,4720,4720,4720,4720,0
20250207,173200,781355400,4720,4720,4720,4720,0
20250207,173100,781355400,4720,4720,4720,4720,4483
20250207,173000,781355400,4720,4720,4720,4720,0
20250207,172900,781355400,4720,4720,4720,4720,0
20250207,172800,781355400,4720,4720,4720,4720,0
20250207,172700,781355400,4720,4720,4720,4720,0
20250207,172600,781355400,4720,4720,4720,4720,0
20250207,172500,781355400,4720,4720,4720,4720,0
20250207,172400,781355400,4720,4720,4720,4720,0
20250207,172300,781355400,4720,4720,4720,4720,0
20250207,172200,781355400,4720,4720,4720,4720,0
20250207,172100,781355400,4720,4720,4720,4720,0
20250207,172000,781355400,4720,4720,4720,4720,0
20250207,171900,781355400,4720,4720,4720,4720,0
20250207,171800,781355400,4720,4720,4720,4720,0
20250207,171700,781355400,4720,4720,4720,4720,0
20250207,171600,781355400,4720,4720,4720,4720,0
20250207,171500,781355400,4720,4720,4720,4720,0
20250207,171400,781355400,4720,4720,4720,4720,0
20250207,171300,781355400,4720,4720,4720,4720,0
20250207,171200,781355400,4720,4720,4720,4720,0
20250207,171100,781355400,4720,4720,4720,4720,0
20250207,171000,781355400,4720,4720,4720,4720,0
20250207,170900,781355400,4720,4720,4720,4720,0
20250207,170800,781355400,4720,4720,4720,4720,0
20250207,170700,781355400,4720,4720,4720,4720,0
20250207,170600,781355400,4720,4720,4720,4720,0
20250207,170500,781355400,4720,4720,4720,4720,0
20250207,170400,781355400,4720,4720,4720,4720,0
20250207,170300,781355400,4720,4720,4720,4720,0
20250207,170200,781355400,4720,4720,4720,4720,0
20250207,170100,781355400,4720,4720,4720,4720,4483
20250207,170000,781355400,4720,4720,4720,4720,0
20250207,165900,781355400,4720,4720,4720,4720,0
20250207,165800,781355400,4720,4720,4720,4720,0
20250207,165700,781355400,4720,4720,4720,4720,0
20250207,165600,781355400,4720,4720,4720,4720,0
20250207,165500,781355400,4720,4720,4720,4720,0
20250207,165400,781355400,4720,4720,4720,4720,0
20250207,165300,781355400,4720,4720,4720,4720,0
20250207,165200,781355400,4720,4720,4720,4720,0
20250207,165100,781355400,4720,4720,4720,4720,0
20250207,165000,781355400,4720,4720,4720,4720,0
20250207,164900,781355400,4720,4720,4720,4720,0
20250207,164800,781355400,4720,4720,4720,4720,0
20250207,164700,781355400,4720,4720,4720,4720,0
20250207,164600,781355400,4720,4720,4720,4720,0
20250207,164500,781355400,4720,4720,4720,4720,0
20250207,164400,781355400,4720,4720,4720,4720,0
20250207,164300,781355400,4720,4720,4720,4720,0
20250207,164200,781355400,4720,4720,4720,4720,0
20250207,164100,781355400,4720,4720,4720,4720,0
20250207,164000,781355400,4720,4720,4720,4720,0
20250207,163900,781355400,4720,4720,4720,4720,0
20250207,163800,781355400,4720,4720,4720,4720,0
20250207,163700,781355400,4720,4720,4720,4720,0
20250207,163600,781355400,4720,4720,4720,4720,0
20250207,163500,781355400,4720,4720,4720,4720,0
20250207,163400,781355400,4720,4720,4720,4720,0
20250207,163300,781355400,4720,4720,4720,4720,0
20250207,163200,781355400,4720,4720,4720,4720,0
20250207,163100,781355400,4720,4720,4720,4720,4483
20250207,163000,781355400,4720,4720,4720,4720,0
20250207,162900,781355400,4720,4720,4720,4720,0
20250207,162800,781355400,4720,4720,4720,4720,0
20250207,162700,781355400,4720,4720,4720,4720,0
20250207,162600,781355400,4720,4720,4720,4720,0
20250207,162500,781355400,4720,4720,4720,4720,0
20250207,162400,781355400,4720,4720,4720,4720,0
20250207,162300,781355400,4720,4720,4720,4720,0
20250207,162200,781355400,4720,4720,4720,4720,0
20250207,162100,781355400,4720,4720,4720,4720,0
20250207,162000,781355400,4720,4720,4720,4720,0
20250207,161900,781355400,4720,4720,4720,4720,0
20250207,161800,781355400,4720,4720,4720,4720,0
20250207,161700,781355400,4720,4720,4720,4720,0
20250207,161600,781355400,4720,4720,4720,4720,0
20250207,161500,781355400,4720,4720,4720,4720,0
20250207,161400,781355400,4720,4720,4720,4720,0
20250207,161300,781355400,4720,4720,4720,4720,0
20250207,161200,781355400,4720,4720,4720,4720,0
20250207,161100,781355400,4720,4720,4720,4720,0
20250207,161000,781355400,4720,4720,4720,4720,0
20250207,160900,781355400,4720,4720,4720,4720,0
20250207,160800,781355400,4720,4720,4720,4720,0
20250207,160700,781355400,4720,4720,4720,4720,0
20250207,160600,781355400,4720,4720,4720,4720,0
20250207,160500,781355400,4720,4720,4720,4720,0
20250207,160400,781355400,4720,4720,4720,4720,0
20250207,160300,781355400,4720,4720,4720,4720,0
20250207,160200,781355400,4720,4720,4720,4720,0
20250207,160100,781355400,4720,4720,4720,4720,4483
20250207,160000,781355400,4720,4720,4720,4720,0
20250207,155900,781355400,4720,4720,4720,4720,0
20250207,155800,781355400,4720,4720,4720,4720,0
20250207,155700,781355400,4720,4720,4720,4720,0
20250207,155600,781355400,4720,4720,4720,4720,0
20250207,155500,781355400,4720,4720,4720,4720,0
20250207,155400,781355400,4720,4720,4720,4720,0
20250207,155300,781355400,4720,4720,4720,4720,0
20250207,155200,781355400,4720,4720,4720,4720,0
20250207,155100,781355400,4720,4720,4720,4720,0
20250207,155000,781355400,4720,4720,4720,4720,0
20250207,154900,781355400,4720,4720,4720,4720,0
20250207,154800,781355400,4720,4720,4720,4720,0
20250207,154700,781355400,4720,4720,4720,4720,0
20250207,154600,781355400,4720,4720,4720,4720,0
20250207,154500,781355400,4720,4720,4720,4720,0
20250207,154400,781355400,4720,4720,4720,4720,0
20250207,154300,781355400,4720,4720,4720,4720,0
20250207,154200,781355400,4720,4720,4720,4720,0
20250207,154100,781355400,4720,4720,4720,4720,0
20250207,154000,781355400,4720,4720,4720,4720,0
20250207,153900,781355400,4720,4720,4720,4720,0
20250207,153800,781355400,4720,4720,4720,4720,0
20250207,153700,781355400,4720,4720,4720,4720,0
20250207,153600,781355400,4720,4720,4720,4720,0
20250207,153500,781355400,4720,4720,4720,4720,0
20250207,153400,781355400,4720,4720,4720,4720,0
20250207,153300,781355400,4720,4720,4720,4720,0
20250207,153200,781355400,4720,4720,4720,4720,0
20250207,153100,781355400,4720,4720,4720,4720,4483
20250207,153000,781355400,4720,4720,4720,4720,4483
20250207,152900,760195640,4735,4735,4735,4735,0
20250207,152800,760195640,4735,4735,4735,4735,0
20250207,152700,760195640,4735,4735,4735,4735,0
20250207,152600,760195640,4735,4735,4735,4735,0
20250207,152500,760195640,4735,4735,4735,4735,0
20250207,152400,760195640,4735,4735,4735,4735,0
20250207,152300,760195640,4735,4735,4735,4735,0
20250207,152200,760195640,4735,4735,4735,4735,0
20250207,152100,760195640,4735,4735,4735,4735,0
20250207,152000,760195640,4735,4735,4735,4735,0
20250207,151900,760195640,4735,4740,4740,4735,583
20250207,151800,757434720,4750,4750,4750,4750,0
20250207,151700,757434720,4750,4740,4750,4740,1087
20250207,151600,752271840,4750,4745,4750,4740,3583
20250207,151500,735281300,4750,4755,4755,4750,1925
20250207,151400,726137545,4760,4760,4760,4760,1
20250207,151300,726132785,4760,4755,4760,4755,10
20250207,151200,726085230,4755,4755,4755,4755,97
20250207,151100,725623995,4765,4765,4765,4765,0
20250207,151000,725623995,4765,4760,4765,4755,1965
20250207,150900,716279410,4770,4770,4770,4770,0
20250207,150800,716279410,4770,4770,4770,4770,1
20250207,150700,716274640,4760,4760,4760,4760,845
20250207,150600,712252440,4770,4765,4770,4765,2
20250207,150500,712242905,4770,4770,4775,4770,299
20250207,150400,710815240,4770,4770,4770,4770,887
20250207,150300,706584250,4770,4760,4770,4760,3
20250207,150200,706569955,4765,4760,4765,4760,981
20250207,150100,701899030,4760,4760,4760,4755,1517
20250207,150000,694678115,4765,4765,4765,4765,239
20250207,145900,693539280,4780,4765,4780,4765,3
20250207,145800,693524970,4765,4775,4780,4765,103
20250207,145700,693034150,4765,4780,4780,4765,870
20250207,145600,688885415,4780,4780,4780,4780,0
20250207,145500,688885415,4780,4780,4780,4780,0
20250207,145400,688885415,4780,4770,4780,4770,624
20250207,145300,685902705,4785,4780,4785,4780,3770
20250207,145200,667868030,4760,4775,4785,4760,994
20250207,145100,663117865,4775,4775,4780,4775,32
20250207,145000,662965055,4780,4760,4780,4760,1009
20250207,144900,658150075,4760,4760,4760,4760,37
20250207,144800,657973955,4765,4765,4765,4765,78
20250207,144700,657602285,4765,4760,4765,4760,156
20250207,144600,656859720,4760,4760,4760,4760,5
20250207,144500,656835920,4760,4750,4760,4750,167
20250207,144400,656041710,4750,4755,4755,4750,361
20250207,144300,654325160,4755,4755,4755,4755,150
20250207,144200,653611910,4755,4755,4755,4755,15
20250207,144100,653540585,4765,4760,4765,4760,2
20250207,144000,653531060,4760,4760,4760,4760,2
20250207,143900,653521540,4755,4755,4755,4755,0
20250207,143800,653521540,4755,4765,4765,4755,2
20250207,143700,653512020,4755,4755,4755,4755,10
20250207,143600,653464470,4770,4755,4770,4755,34
20250207,143500,653302770,4775,4775,4775,4775,1
20250207,143400,653297995,4770,4765,4770,4765,461
20250207,143300,651099265,4765,4760,4765,4760,377
20250207,143200,649303960,4755,4755,4755,4755,521
20250207,143100,646826605,4755,4750,4755,4735,1137
20250207,143000,641423535,4745,4730,4745,4725,935
20250207,142900,636996260,4725,4725,4725,4725,5
20250207,142800,636972635,4740,4725,4740,4725,4
20250207,142700,636953690,4725,4725,4730,4725,535
20250207,142600,634425350,4730,4730,4730,4730,5
20250207,142500,634401700,4720,4720,4720,4720,2
20250207,142400,634392260,4720,4735,4735,4720,1500
20250207,142300,627309900,4730,4730,4730,4730,36
20250207,142200,627139620,4730,4730,4735,4730,236
20250207,142100,626023335,4735,4735,4735,4735,0
20250207,142000,626023335,4735,4730,4735,4730,2
20250207,141900,626013870,4730,4735,4735,4730,28
20250207,141800,625881425,4740,4730,4740,4730,2
20250207,141700,625871955,4735,4735,4735,4735,454
20250207,141600,623722265,4735,4735,4735,4735,56
20250207,141500,623457105,4735,4730,4735,4730,4
20250207,141400,623438175,4735,4740,4740,4735,3
20250207,141300,623423965,4735,4730,4735,4730,404
20250207,141200,621513035,4730,4730,4730,4730,33
20250207,141100,621356945,4730,4730,4730,4730,0
20250207,141000,621356945,4730,4745,4750,4730,4217
20250207,140900,601347305,4745,4730,4745,4730,3
20250207,140800,601333100,4730,4730,4730,4730,0
20250207,140700,601333100,4730,4730,4730,4730,1
20250207,140600,601328370,4745,4745,4745,4745,90
20250207,140500,600901320,4745,4720,4745,4720,120
20250207,140400,600333835,4720,4720,4720,4720,1
20250207,140300,600329115,4720,4720,4720,4720,513
20250207,140200,597907755,4720,4725,4725,4720,186
20250207,140100,597028910,4725,4725,4725,4725,202
20250207,140000,596074460,4725,4730,4730,4725,2201
20250207,135900,585672325,4735,4735,4735,4735,50
20250207,135800,585435575,4730,4730,4730,4730,2
20250207,135700,585426115,4730,4730,4730,4730,20
20250207,135600,585331515,4730,4730,4730,4730,2
20250207,135500,585322055,4730,4730,4730,4730,2
20250207,135400,585312595,4735,4735,4735,4735,11
20250207,135300,585260510,4730,4730,4735,4730,103
20250207,135200,584773315,4730,4730,4730,4730,0
20250207,135100,584773315,4730,4730,4730,4730,102
20250207,135000,584290855,4730,4730,4730,4730,2
20250207,134900,584281395,4725,4725,4725,4725,9
20250207,134800,584238870,4725,4730,4730,4725,13
20250207,134700,584177390,4730,4730,4730,4730,21
20250207,134600,584078060,4730,4735,4735,4730,10
20250207,134500,584030715,4730,4735,4735,4730,78
20250207,134400,583661720,4735,4735,4735,4735,20
20250207,134300,583567020,4730,4730,4730,4730,1
20250207,134200,583562290,4735,4735,4735,4730,16
20250207,134100,583486535,4730,4730,4730,4730,0
20250207,134000,583486535,4730,4730,4730,4730,352
20250207,133900,581821575,4735,4735,4735,4730,839
20250207,133800,577849910,4730,4730,4730,4730,2
20250207,133700,577840450,4735,4735,4735,4730,685
20250207,133600,574596980,4730,4730,4730,4730,0
20250207,133500,574596980,4730,4730,4735,4730,157
20250207,133400,573853750,4735,4735,4735,4735,0
20250207,133300,573853750,4735,4730,4735,4730,23
20250207,133200,573744850,4735,4735,4735,4735,198
20250207,133100,572807320,4735,4735,4735,4735,2
20250207,133000,572797850,4735,4735,4735,4735,29
20250207,132900,572660535,4735,4735,4735,4735,84
20250207,132800,572262795,4735,4740,4740,4735,52
20250207,132700,572016525,4740,4740,4740,4740,2
20250207,132600,572007045,4735,4735,4735,4735,1
20250207,132500,572002310,4750,4750,4750,4750,1
20250207,132400,571997560,4735,4735,4735,4735,73
20250207,132300,571651905,4730,4750,4750,4730,12
20250207,132200,571594945,4750,4750,4750,4750,0
20250207,132100,571594945,4750,4730,4750,4730,2
20250207,132000,571585465,4730,4730,4730,4730,0
20250207,131900,571585465,4730,4730,4730,4730,3
20250207,131800,571571275,4730,4730,4730,4730,2
20250207,131700,571561815,4750,4750,4750,4750,1
20250207,131600,571557065,4725,4725,4725,4725,1
20250207,131500,571552340,4730,4730,4730,4730,85
20250207,131400,571150290,4755,4755,4755,4755,85
20250207,131300,570746115,4725,4740,4740,4725,9939
20250207,131200,523727675,4740,4740,4740,4740,0
20250207,131100,523727675,4740,4740,4740,4740,1
20250207,131000,523722935,4755,4735,4755,4735,2
20250207,130900,523713445,4735,4735,4735,4735,1
20250207,130800,523708710,4735,4735,4735,4735,2
20250207,130700,523699240,4735,4735,4735,4735,50
20250207,130600,523462490,4735,4735,4735,4735,3
20250207,130500,523448285,4735,4735,4735,4735,11
20250207,130400,523396200,4755,4735,4755,4735,4
20250207,130300,523377220,4740,4740,4740,4740,46
20250207,130200,523159180,4735,4735,4735,4735,0
20250207,130100,523159180,4735,4750,4750,4735,10
20250207,130000,523111695,4755,4750,4755,4750,23
20250207,125900,523002425,4735,4745,4745,4735,603
20250207,125800,520147050,4750,4750,4750,4750,43
20250207,125700,519942800,4755,4750,4755,4750,31
20250207,125600,519795400,4755,4755,4760,4750,123
20250207,125500,519210540,4755,4755,4755,4755,27
20250207,125400,519082155,4755,4750,4755,4750,12
20250207,125300,519025105,4755,4750,4755,4750,21
20250207,125200,518925350,4750,4750,4750,4750,3
20250207,125100,518911100,4755,4750,4755,4750,24
20250207,125000,518796985,4735,4735,4735,4735,0
20250207,124900,518796985,4735,4735,4735,4735,6230
20250207,124800,489297935,4740,4745,4755,4740,2424
20250207,124700,477803425,4755,4750,4755,4750,878
20250207,124600,473628540,4745,4750,4750,4745,101
20250207,124500,473148795,4750,4745,4755,4745,765
20250207,124400,469518335,4750,4750,4750,4750,146
20250207,124300,468824835,4755,4750,4755,4750,41
20250207,124200,468629885,4755,4750,4755,4750,23
20250207,124100,468520525,4750,4750,4750,4750,1
20250207,124000,468515775,4760,4755,4760,4755,29
20250207,123900,468377860,4750,4750,4750,4750,3
20250207,123800,468363610,4745,4750,4750,4745,40
20250207,123700,468173695,4750,4750,4750,4750,127
20250207,123600,467570445,4750,4750,4750,4750,1
20250207,123500,467565695,4755,4750,4755,4750,23
20250207,123400,467456335,4750,4755,4755,4750,25
20250207,123300,467337470,4755,4755,4755,4755,0
20250207,123200,467337470,4755,4750,4755,4750,25
20250207,123100,467218605,4745,4745,4745,4745,0
20250207,123000,467218605,4745,4750,4750,4745,51
20250207,122900,466976510,4750,4750,4755,4750,29
20250207,122800,466838650,4755,4755,4755,4755,0
20250207,122700,466838650,4755,4750,4755,4750,25
20250207,122600,466719785,4750,4755,4755,4750,24
20250207,122500,466605670,4745,4750,4750,4745,25
20250207,122400,466486925,4750,4750,4750,4750,22
20250207,122300,466382425,4760,4745,4760,4745,219
20250207,122200,465342730,4745,4740,4745,4740,625
20250207,122100,462380115,4745,4745,4750,4745,535
20250207,122000,459841425,4745,4745,4745,4745,71
20250207,121900,459504530,4745,4755,4755,4745,28
20250207,121800,459371515,4750,4750,4750,4750,22
20250207,121700,459267015,4750,4755,4755,4750,412
20250207,121600,457309905,4760,4760,4760,4755,15
20250207,121500,457238510,4750,4760,4760,4750,111
20250207,121400,456711055,4755,4755,4755,4755,2
20250207,121300,456701545,4755,4755,4760,4755,24
20250207,121200,456587420,4755,4755,4755,4755,43
20250207,121100,456382955,4760,4760,4760,4760,22
20250207,121000,456278235,4755,4750,4760,4750,4
20250207,120900,456259220,4760,4760,4760,4760,100
20250207,120800,455783220,4760,4760,4760,4760,1
20250207,120700,455778460,4745,4760,4760,4745,399
20250207,120600,453883210,4755,4755,4755,4755,23
20250207,120500,453773845,4755,4755,4755,4750,33
20250207,120400,453616940,4750,4745,4750,4745,473
20250207,120300,451372480,4750,4755,4755,4750,724
20250207,120200,447930995,4755,4755,4755,4755,1
20250207,120100,447926240,4750,4750,4750,4750,0
20250207,120000,447926240,4750,4745,4750,4745,2
20250207,115900,447916745,4750,4745,4750,4745,280
20250207,115800,446586755,4750,4750,4750,4745,24
20250207,115700,446472760,4750,4745,4750,4745,61
20250207,115600,446183205,4745,4760,4760,4745,309
20250207,115500,444716815,4755,4750,4755,4750,27
20250207,115400,444588435,4750,4750,4750,4750,4
20250207,115300,444569435,4765,4750,4765,4750,215
20250207,115200,443545935,4750,4765,4765,4750,755
20250207,115100,439959170,4765,4765,4765,4765,89
20250207,115000,439535085,4765,4760,4765,4760,25
20250207,114900,439415970,4760,4760,4765,4760,28
20250207,114800,439282575,4760,4760,4760,4760,0
20250207,114700,439282575,4760,4755,4765,4755,24
20250207,114600,439168430,4765,4765,4765,4765,1
20250207,114500,439163665,4750,4760,4760,4750,166
20250207,114400,438373535,4765,4765,4765,4765,6
20250207,114300,438344945,4765,4765,4765,4765,59
20250207,114200,438063810,4775,4775,4775,4775,0
20250207,114100,438063810,4775,4755,4775,4755,2
20250207,114000,438054280,4755,4755,4755,4755,3
20250207,113900,438040015,4775,4775,4775,4775,0
20250207,113800,438040015,4775,4765,4775,4765,80
20250207,113700,437658665,4775,4770,4775,4770,2
20250207,113600,437649120,4760,4760,4760,4760,2
20250207,113500,437639600,4775,4770,4775,4755,303
20250207,113400,436194310,4770,4750,4775,4750,992
20250207,113300,431463865,4750,4755,4755,4750,124
20250207,113200,430874755,4755,4755,4755,4755,0
20250207,113100,430874755,4755,4755,4755,4750,61
20250207,113000,430584705,4755,4760,4760,4755,3
20250207,112900,430570435,4750,4750,4750,4750,6
20250207,112800,430541935,4750,4750,4750,4750,1
20250207,112700,430537185,4745,4750,4775,4745,957
20250207,112600,425981610,4750,4745,4750,4745,67
20250207,112500,425663580,4745,4750,4750,4745,531
20250207,112400,423143845,4755,4755,4755,4755,0
20250207,112300,423143845,4755,4745,4755,4745,184
20250207,112200,422269685,4745,4750,4750,4745,52
20250207,112100,422022695,4750,4745,4750,4745,1022
20250207,112000,417173195,4745,4750,4750,4745,24
20250207,111900,417059200,4750,4750,4750,4750,50
20250207,111800,416821700,4750,4750,4750,4745,52
20250207,111700,416574715,4750,4750,4750,4750,1
20250207,111600,416569965,4745,4745,4745,4745,3
20250207,111500,416555730,4750,4750,4750,4750,22
20250207,111400,416451230,4760,4745,4760,4745,24
20250207,111300,416337005,4745,4745,4750,4745,26
20250207,111200,416213520,4750,4745,4750,4745,30
20250207,111100,416071055,4750,4745,4750,4745,35
20250207,111000,415904810,4745,4745,4745,4745,2000
20250207,110900,406414810,4745,4750,4750,4745,26
20250207,110800,406291330,4745,4750,4750,4745,1037
20250207,110700,401366095,4750,4750,4755,4750,1127
20250207,110600,396012730,4750,4750,4750,4750,13
20250207,110500,395950980,4750,4755,4755,4750,161
20250207,110400,395185980,4755,4760,4760,4755,24
20250207,110300,395071745,4755,4760,4760,4755,7
20250207,110200,395038455,4755,4760,4760,4755,54
20250207,110100,394781465,4760,4760,4760,4760,2
20250207,110000,394771945,4765,4760,4765,4760,43
20250207,105900,394567150,4760,4760,4760,4760,1
20250207,105800,394562390,4755,4755,4755,4755,1
20250207,105700,394557635,4760,4765,4765,4760,424
20250207,105600,392539275,4765,4760,4765,4760,25
20250207,105500,392420155,4765,4770,4770,4765,256
20250207,105400,391199270,4770,4770,4770,4770,23
20250207,105300,391089560,4765,4765,4765,4765,1
20250207,105200,391084795,4770,4770,4770,4770,1
20250207,105100,391080025,4765,4760,4770,4760,261
20250207,105000,389836420,4760,4770,4770,4760,111
20250207,104900,389307490,4775,4770,4775,4770,49
20250207,104800,389073525,4775,4770,4775,4770,2
20250207,104700,389063980,4770,4770,4770,4770,26
20250207,104600,388939960,4770,4770,4770,4765,449
20250207,104500,386798235,4770,4770,4770,4770,0
20250207,104400,386798235,4770,4765,4770,4765,546
20250207,104300,384193930,4760,4760,4760,4760,9
20250207,104200,384151090,4760,4760,4760,4760,2
20250207,104100,384141570,4760,4760,4760,4760,201
20250207,104000,383184810,4760,4770,4770,4760,29
20250207,103900,383046760,4760,4760,4760,4760,503
20250207,103800,380652480,4755,4755,4755,4755,1
20250207,103700,380647725,4755,4755,4755,4755,1
20250207,103600,380642970,4770,4750,4770,4750,2548
20250207,103500,368499090,4750,4750,4750,4750,63
20250207,103400,368199840,4740,4745,4745,4740,17
20250207,103300,368119180,4740,4740,4740,4735,1745
20250207,103200,359856555,4740,4745,4745,4740,113
20250207,103100,359320885,4745,4745,4745,4740,2156
20250207,103000,349098265,4745,4750,4750,4745,131
20250207,102900,348476560,4745,4745,4745,4745,104
20250207,102800,347983080,4745,4740,4745,4740,6
20250207,102700,347954620,4740,4745,4745,4740,50
20250207,102600,347717385,4740,4745,4755,4740,69
20250207,102500,347390230,4745,4750,4755,4745,1067
20250207,102400,342326815,4755,4760,4760,4755,114
20250207,102300,341784555,4755,4755,4755,4755,1
20250207,102200,341779800,4750,4750,4750,4750,2
20250207,102100,341770300,4745,4750,4760,4745,379
20250207,102000,339967405,4750,4750,4750,4745,1761
20250207,101900,331605160,4750,4755,4755,4750,469
20250207,101800,329375690,4760,4755,4760,4755,590
20250207,101700,326570125,4755,4755,4760,4755,738
20250207,101600,323060820,4760,4760,4760,4760,1091
20250207,101500,317867660,4765,4765,4765,4760,353
20250207,101400,316186695,4770,4770,4770,4770,23
20250207,101300,316076985,4770,4770,4770,4770,21
20250207,101200,315976815,4770,4765,4770,4765,224
20250207,101100,314909095,4760,4765,4765,4760,221
20250207,101000,313856035,4765,4760,4765,4760,54
20250207,100900,313598980,4765,4765,4770,4765,26
20250207,100800,313474975,4770,4770,4770,4760,623
20250207,100700,310506820,4775,4780,4780,4775,5756
20250207,100600,283021805,4775,4785,4790,4775,196
20250207,100500,282084780,4785,4780,4785,4780,2201
20250207,100400,271563985,4785,4790,4790,4785,24
20250207,100300,271449140,4785,4785,4785,4785,1322
20250207,100200,265123370,4785,4775,4785,4775,486
20250207,100100,262800485,4775,4780,4785,4775,1110
20250207,100000,257499635,4780,4785,4785,4780,110
20250207,095900,256973785,4785,4780,4785,4780,126
20250207,095800,256371395,4780,4785,4785,4780,146
20250207,095700,255673400,4780,4780,4780,4775,1097
20250207,095600,250430745,4785,4785,4785,4785,23
20250207,095500,250320690,4785,4785,4785,4780,79
20250207,095400,249942680,4785,4785,4785,4785,1063
20250207,095300,244856225,4785,4785,4790,4785,127
20250207,095200,244248405,4785,4790,4790,4785,79
20250207,095100,243870030,4790,4790,4790,4790,5
20250207,095000,243846080,4795,4795,4795,4785,1001
20250207,094900,239055795,4790,4800,4800,4790,2
20250207,094800,239046205,4800,4805,4805,4790,68
20250207,094700,238719495,4785,4795,4795,4780,173
20250207,094600,237892035,4800,4800,4800,4800,2
20250207,094500,237882435,4805,4795,4805,4795,38
20250207,094400,237700075,4785,4785,4785,4785,1
20250207,094300,237695290,4785,4805,4810,4785,73
20250207,094200,237344900,4790,4775,4815,4775,6336
20250207,094100,206903850,4795,4795,4795,4795,1
20250207,094000,206899055,4770,4790,4795,4770,2398
20250207,093900,195444655,4795,4780,4795,4780,4
20250207,093800,195425510,4775,4780,4780,4775,893
20250207,093700,191157555,4780,4780,4795,4780,249
20250207,093600,189967205,4780,4785,4800,4780,362
20250207,093500,188235760,4800,4780,4800,4780,314
20250207,093400,186733210,4785,4790,4790,4785,2011
20250207,093300,177100575,4785,4780,4785,4780,23
20250207,093200,176990525,4790,4785,4790,4785,25
20250207,093100,176870890,4790,4785,4790,4780,420
20250207,093000,174863170,4785,4790,4790,4780,8
20250207,092900,174824885,4790,4790,4790,4780,602
20250207,092800,171946845,4790,4790,4790,4790,24
20250207,092700,171831885,4800,4805,4805,4800,261
20250207,092600,170578680,4805,4790,4805,4790,103
20250207,092500,170083790,4785,4785,4785,4785,22
20250207,092400,169978520,4785,4790,4790,4780,1466
20250207,092300,162962630,4795,4800,4805,4795,645
20250207,092200,159868370,4800,4795,4800,4795,811
20250207,092100,155978600,4800,4795,4805,4795,357
20250207,092000,154266090,4795,4800,4800,4795,308
20250207,091900,152788230,4805,4795,4805,4795,336
20250207,091800,151175090,4795,4795,4805,4795,41
20250207,091700,150978485,4795,4805,4805,4795,1510
20250207,091600,143727475,4805,4805,4810,4800,697
20250207,091500,140379220,4805,4790,4805,4790,818
20250207,091400,136455850,4790,4790,4795,4790,129
20250207,091300,135837815,4795,4795,4795,4795,73
20250207,091200,135487780,4800,4790,4800,4790,1256
20250207,091100,129467520,4790,4795,4795,4790,282
20250207,091000,128115580,4795,4800,4800,4795,395
20250207,090900,126219875,4800,4785,4800,4780,1850
20250207,090800,117362740,4785,4785,4790,4785,225
20250207,090700,116286000,4790,4790,4800,4790,1071
20250207,090600,111148955,4790,4780,4790,4780,3576
20250207,090500,94052715,4780,4770,4780,4765,787
20250207,090400,90300625,4770,4770,4770,4770,5670
20250207,090300,63254725,4770,4775,4780,4770,1691
20250207,090200,55174555,4775,4795,4800,4775,3326
20250207,090100,39250950,4795,4790,4800,4780,1015
20250207,090000,34388810,4795,4795,4800,4785,7075
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250207 190100 781355400 4720 4720 4720 4720 4483
3 20250207 190000 781355400 4720 4720 4720 4720 0
4 20250207 185900 781355400 4720 4720 4720 4720 0
5 20250207 185800 781355400 4720 4720 4720 4720 0
6 20250207 185700 781355400 4720 4720 4720 4720 0
7 20250207 185600 781355400 4720 4720 4720 4720 0
8 20250207 185500 781355400 4720 4720 4720 4720 0
9 20250207 185400 781355400 4720 4720 4720 4720 0
10 20250207 185300 781355400 4720 4720 4720 4720 0
11 20250207 185200 781355400 4720 4720 4720 4720 0
12 20250207 185100 781355400 4720 4720 4720 4720 0
13 20250207 185000 781355400 4720 4720 4720 4720 0
14 20250207 184900 781355400 4720 4720 4720 4720 0
15 20250207 184800 781355400 4720 4720 4720 4720 0
16 20250207 184700 781355400 4720 4720 4720 4720 0
17 20250207 184600 781355400 4720 4720 4720 4720 0
18 20250207 184500 781355400 4720 4720 4720 4720 0
19 20250207 184400 781355400 4720 4720 4720 4720 0
20 20250207 184300 781355400 4720 4720 4720 4720 0
21 20250207 184200 781355400 4720 4720 4720 4720 0
22 20250207 184100 781355400 4720 4720 4720 4720 0
23 20250207 184000 781355400 4720 4720 4720 4720 0
24 20250207 183900 781355400 4720 4720 4720 4720 0
25 20250207 183800 781355400 4720 4720 4720 4720 0
26 20250207 183700 781355400 4720 4720 4720 4720 0
27 20250207 183600 781355400 4720 4720 4720 4720 0
28 20250207 183500 781355400 4720 4720 4720 4720 0
29 20250207 183400 781355400 4720 4720 4720 4720 0
30 20250207 183300 781355400 4720 4720 4720 4720 0
31 20250207 183200 781355400 4720 4720 4720 4720 0
32 20250207 183100 781355400 4720 4720 4720 4720 4483
33 20250207 183000 781355400 4720 4720 4720 4720 0
34 20250207 182900 781355400 4720 4720 4720 4720 0
35 20250207 182800 781355400 4720 4720 4720 4720 0
36 20250207 182700 781355400 4720 4720 4720 4720 0
37 20250207 182600 781355400 4720 4720 4720 4720 0
38 20250207 182500 781355400 4720 4720 4720 4720 0
39 20250207 182400 781355400 4720 4720 4720 4720 0
40 20250207 182300 781355400 4720 4720 4720 4720 0
41 20250207 182200 781355400 4720 4720 4720 4720 0
42 20250207 182100 781355400 4720 4720 4720 4720 0
43 20250207 182000 781355400 4720 4720 4720 4720 0
44 20250207 181900 781355400 4720 4720 4720 4720 0
45 20250207 181800 781355400 4720 4720 4720 4720 0
46 20250207 181700 781355400 4720 4720 4720 4720 0
47 20250207 181600 781355400 4720 4720 4720 4720 0
48 20250207 181500 781355400 4720 4720 4720 4720 0
49 20250207 181400 781355400 4720 4720 4720 4720 0
50 20250207 181300 781355400 4720 4720 4720 4720 0
51 20250207 181200 781355400 4720 4720 4720 4720 0
52 20250207 181100 781355400 4720 4720 4720 4720 0
53 20250207 181000 781355400 4720 4720 4720 4720 0
54 20250207 180900 781355400 4720 4720 4720 4720 0
55 20250207 180800 781355400 4720 4720 4720 4720 0
56 20250207 180700 781355400 4720 4720 4720 4720 0
57 20250207 180600 781355400 4720 4720 4720 4720 0
58 20250207 180500 781355400 4720 4720 4720 4720 0
59 20250207 180400 781355400 4720 4720 4720 4720 0
60 20250207 180300 781355400 4720 4720 4720 4720 0
61 20250207 180200 781355400 4720 4720 4720 4720 0
62 20250207 180100 781355400 4720 4720 4720 4720 4483
63 20250207 180000 781355400 4720 4720 4720 4720 0
64 20250207 175900 781355400 4720 4720 4720 4720 0
65 20250207 175800 781355400 4720 4720 4720 4720 0
66 20250207 175700 781355400 4720 4720 4720 4720 0
67 20250207 175600 781355400 4720 4720 4720 4720 0
68 20250207 175500 781355400 4720 4720 4720 4720 0
69 20250207 175400 781355400 4720 4720 4720 4720 0
70 20250207 175300 781355400 4720 4720 4720 4720 0
71 20250207 175200 781355400 4720 4720 4720 4720 0
72 20250207 175100 781355400 4720 4720 4720 4720 0
73 20250207 175000 781355400 4720 4720 4720 4720 0
74 20250207 174900 781355400 4720 4720 4720 4720 0
75 20250207 174800 781355400 4720 4720 4720 4720 0
76 20250207 174700 781355400 4720 4720 4720 4720 0
77 20250207 174600 781355400 4720 4720 4720 4720 0
78 20250207 174500 781355400 4720 4720 4720 4720 0
79 20250207 174400 781355400 4720 4720 4720 4720 0
80 20250207 174300 781355400 4720 4720 4720 4720 0
81 20250207 174200 781355400 4720 4720 4720 4720 0
82 20250207 174100 781355400 4720 4720 4720 4720 0
83 20250207 174000 781355400 4720 4720 4720 4720 0
84 20250207 173900 781355400 4720 4720 4720 4720 0
85 20250207 173800 781355400 4720 4720 4720 4720 0
86 20250207 173700 781355400 4720 4720 4720 4720 0
87 20250207 173600 781355400 4720 4720 4720 4720 0
88 20250207 173500 781355400 4720 4720 4720 4720 0
89 20250207 173400 781355400 4720 4720 4720 4720 0
90 20250207 173300 781355400 4720 4720 4720 4720 0
91 20250207 173200 781355400 4720 4720 4720 4720 0
92 20250207 173100 781355400 4720 4720 4720 4720 4483
93 20250207 173000 781355400 4720 4720 4720 4720 0
94 20250207 172900 781355400 4720 4720 4720 4720 0
95 20250207 172800 781355400 4720 4720 4720 4720 0
96 20250207 172700 781355400 4720 4720 4720 4720 0
97 20250207 172600 781355400 4720 4720 4720 4720 0
98 20250207 172500 781355400 4720 4720 4720 4720 0
99 20250207 172400 781355400 4720 4720 4720 4720 0
100 20250207 172300 781355400 4720 4720 4720 4720 0
101 20250207 172200 781355400 4720 4720 4720 4720 0
102 20250207 172100 781355400 4720 4720 4720 4720 0
103 20250207 172000 781355400 4720 4720 4720 4720 0
104 20250207 171900 781355400 4720 4720 4720 4720 0
105 20250207 171800 781355400 4720 4720 4720 4720 0
106 20250207 171700 781355400 4720 4720 4720 4720 0
107 20250207 171600 781355400 4720 4720 4720 4720 0
108 20250207 171500 781355400 4720 4720 4720 4720 0
109 20250207 171400 781355400 4720 4720 4720 4720 0
110 20250207 171300 781355400 4720 4720 4720 4720 0
111 20250207 171200 781355400 4720 4720 4720 4720 0
112 20250207 171100 781355400 4720 4720 4720 4720 0
113 20250207 171000 781355400 4720 4720 4720 4720 0
114 20250207 170900 781355400 4720 4720 4720 4720 0
115 20250207 170800 781355400 4720 4720 4720 4720 0
116 20250207 170700 781355400 4720 4720 4720 4720 0
117 20250207 170600 781355400 4720 4720 4720 4720 0
118 20250207 170500 781355400 4720 4720 4720 4720 0
119 20250207 170400 781355400 4720 4720 4720 4720 0
120 20250207 170300 781355400 4720 4720 4720 4720 0
121 20250207 170200 781355400 4720 4720 4720 4720 0
122 20250207 170100 781355400 4720 4720 4720 4720 4483
123 20250207 170000 781355400 4720 4720 4720 4720 0
124 20250207 165900 781355400 4720 4720 4720 4720 0
125 20250207 165800 781355400 4720 4720 4720 4720 0
126 20250207 165700 781355400 4720 4720 4720 4720 0
127 20250207 165600 781355400 4720 4720 4720 4720 0
128 20250207 165500 781355400 4720 4720 4720 4720 0
129 20250207 165400 781355400 4720 4720 4720 4720 0
130 20250207 165300 781355400 4720 4720 4720 4720 0
131 20250207 165200 781355400 4720 4720 4720 4720 0
132 20250207 165100 781355400 4720 4720 4720 4720 0
133 20250207 165000 781355400 4720 4720 4720 4720 0
134 20250207 164900 781355400 4720 4720 4720 4720 0
135 20250207 164800 781355400 4720 4720 4720 4720 0
136 20250207 164700 781355400 4720 4720 4720 4720 0
137 20250207 164600 781355400 4720 4720 4720 4720 0
138 20250207 164500 781355400 4720 4720 4720 4720 0
139 20250207 164400 781355400 4720 4720 4720 4720 0
140 20250207 164300 781355400 4720 4720 4720 4720 0
141 20250207 164200 781355400 4720 4720 4720 4720 0
142 20250207 164100 781355400 4720 4720 4720 4720 0
143 20250207 164000 781355400 4720 4720 4720 4720 0
144 20250207 163900 781355400 4720 4720 4720 4720 0
145 20250207 163800 781355400 4720 4720 4720 4720 0
146 20250207 163700 781355400 4720 4720 4720 4720 0
147 20250207 163600 781355400 4720 4720 4720 4720 0
148 20250207 163500 781355400 4720 4720 4720 4720 0
149 20250207 163400 781355400 4720 4720 4720 4720 0
150 20250207 163300 781355400 4720 4720 4720 4720 0
151 20250207 163200 781355400 4720 4720 4720 4720 0
152 20250207 163100 781355400 4720 4720 4720 4720 4483
153 20250207 163000 781355400 4720 4720 4720 4720 0
154 20250207 162900 781355400 4720 4720 4720 4720 0
155 20250207 162800 781355400 4720 4720 4720 4720 0
156 20250207 162700 781355400 4720 4720 4720 4720 0
157 20250207 162600 781355400 4720 4720 4720 4720 0
158 20250207 162500 781355400 4720 4720 4720 4720 0
159 20250207 162400 781355400 4720 4720 4720 4720 0
160 20250207 162300 781355400 4720 4720 4720 4720 0
161 20250207 162200 781355400 4720 4720 4720 4720 0
162 20250207 162100 781355400 4720 4720 4720 4720 0
163 20250207 162000 781355400 4720 4720 4720 4720 0
164 20250207 161900 781355400 4720 4720 4720 4720 0
165 20250207 161800 781355400 4720 4720 4720 4720 0
166 20250207 161700 781355400 4720 4720 4720 4720 0
167 20250207 161600 781355400 4720 4720 4720 4720 0
168 20250207 161500 781355400 4720 4720 4720 4720 0
169 20250207 161400 781355400 4720 4720 4720 4720 0
170 20250207 161300 781355400 4720 4720 4720 4720 0
171 20250207 161200 781355400 4720 4720 4720 4720 0
172 20250207 161100 781355400 4720 4720 4720 4720 0
173 20250207 161000 781355400 4720 4720 4720 4720 0
174 20250207 160900 781355400 4720 4720 4720 4720 0
175 20250207 160800 781355400 4720 4720 4720 4720 0
176 20250207 160700 781355400 4720 4720 4720 4720 0
177 20250207 160600 781355400 4720 4720 4720 4720 0
178 20250207 160500 781355400 4720 4720 4720 4720 0
179 20250207 160400 781355400 4720 4720 4720 4720 0
180 20250207 160300 781355400 4720 4720 4720 4720 0
181 20250207 160200 781355400 4720 4720 4720 4720 0
182 20250207 160100 781355400 4720 4720 4720 4720 4483
183 20250207 160000 781355400 4720 4720 4720 4720 0
184 20250207 155900 781355400 4720 4720 4720 4720 0
185 20250207 155800 781355400 4720 4720 4720 4720 0
186 20250207 155700 781355400 4720 4720 4720 4720 0
187 20250207 155600 781355400 4720 4720 4720 4720 0
188 20250207 155500 781355400 4720 4720 4720 4720 0
189 20250207 155400 781355400 4720 4720 4720 4720 0
190 20250207 155300 781355400 4720 4720 4720 4720 0
191 20250207 155200 781355400 4720 4720 4720 4720 0
192 20250207 155100 781355400 4720 4720 4720 4720 0
193 20250207 155000 781355400 4720 4720 4720 4720 0
194 20250207 154900 781355400 4720 4720 4720 4720 0
195 20250207 154800 781355400 4720 4720 4720 4720 0
196 20250207 154700 781355400 4720 4720 4720 4720 0
197 20250207 154600 781355400 4720 4720 4720 4720 0
198 20250207 154500 781355400 4720 4720 4720 4720 0
199 20250207 154400 781355400 4720 4720 4720 4720 0
200 20250207 154300 781355400 4720 4720 4720 4720 0
201 20250207 154200 781355400 4720 4720 4720 4720 0
202 20250207 154100 781355400 4720 4720 4720 4720 0
203 20250207 154000 781355400 4720 4720 4720 4720 0
204 20250207 153900 781355400 4720 4720 4720 4720 0
205 20250207 153800 781355400 4720 4720 4720 4720 0
206 20250207 153700 781355400 4720 4720 4720 4720 0
207 20250207 153600 781355400 4720 4720 4720 4720 0
208 20250207 153500 781355400 4720 4720 4720 4720 0
209 20250207 153400 781355400 4720 4720 4720 4720 0
210 20250207 153300 781355400 4720 4720 4720 4720 0
211 20250207 153200 781355400 4720 4720 4720 4720 0
212 20250207 153100 781355400 4720 4720 4720 4720 4483
213 20250207 153000 781355400 4720 4720 4720 4720 4483
214 20250207 152900 760195640 4735 4735 4735 4735 0
215 20250207 152800 760195640 4735 4735 4735 4735 0
216 20250207 152700 760195640 4735 4735 4735 4735 0
217 20250207 152600 760195640 4735 4735 4735 4735 0
218 20250207 152500 760195640 4735 4735 4735 4735 0
219 20250207 152400 760195640 4735 4735 4735 4735 0
220 20250207 152300 760195640 4735 4735 4735 4735 0
221 20250207 152200 760195640 4735 4735 4735 4735 0
222 20250207 152100 760195640 4735 4735 4735 4735 0
223 20250207 152000 760195640 4735 4735 4735 4735 0
224 20250207 151900 760195640 4735 4740 4740 4735 583
225 20250207 151800 757434720 4750 4750 4750 4750 0
226 20250207 151700 757434720 4750 4740 4750 4740 1087
227 20250207 151600 752271840 4750 4745 4750 4740 3583
228 20250207 151500 735281300 4750 4755 4755 4750 1925
229 20250207 151400 726137545 4760 4760 4760 4760 1
230 20250207 151300 726132785 4760 4755 4760 4755 10
231 20250207 151200 726085230 4755 4755 4755 4755 97
232 20250207 151100 725623995 4765 4765 4765 4765 0
233 20250207 151000 725623995 4765 4760 4765 4755 1965
234 20250207 150900 716279410 4770 4770 4770 4770 0
235 20250207 150800 716279410 4770 4770 4770 4770 1
236 20250207 150700 716274640 4760 4760 4760 4760 845
237 20250207 150600 712252440 4770 4765 4770 4765 2
238 20250207 150500 712242905 4770 4770 4775 4770 299
239 20250207 150400 710815240 4770 4770 4770 4770 887
240 20250207 150300 706584250 4770 4760 4770 4760 3
241 20250207 150200 706569955 4765 4760 4765 4760 981
242 20250207 150100 701899030 4760 4760 4760 4755 1517
243 20250207 150000 694678115 4765 4765 4765 4765 239
244 20250207 145900 693539280 4780 4765 4780 4765 3
245 20250207 145800 693524970 4765 4775 4780 4765 103
246 20250207 145700 693034150 4765 4780 4780 4765 870
247 20250207 145600 688885415 4780 4780 4780 4780 0
248 20250207 145500 688885415 4780 4780 4780 4780 0
249 20250207 145400 688885415 4780 4770 4780 4770 624
250 20250207 145300 685902705 4785 4780 4785 4780 3770
251 20250207 145200 667868030 4760 4775 4785 4760 994
252 20250207 145100 663117865 4775 4775 4780 4775 32
253 20250207 145000 662965055 4780 4760 4780 4760 1009
254 20250207 144900 658150075 4760 4760 4760 4760 37
255 20250207 144800 657973955 4765 4765 4765 4765 78
256 20250207 144700 657602285 4765 4760 4765 4760 156
257 20250207 144600 656859720 4760 4760 4760 4760 5
258 20250207 144500 656835920 4760 4750 4760 4750 167
259 20250207 144400 656041710 4750 4755 4755 4750 361
260 20250207 144300 654325160 4755 4755 4755 4755 150
261 20250207 144200 653611910 4755 4755 4755 4755 15
262 20250207 144100 653540585 4765 4760 4765 4760 2
263 20250207 144000 653531060 4760 4760 4760 4760 2
264 20250207 143900 653521540 4755 4755 4755 4755 0
265 20250207 143800 653521540 4755 4765 4765 4755 2
266 20250207 143700 653512020 4755 4755 4755 4755 10
267 20250207 143600 653464470 4770 4755 4770 4755 34
268 20250207 143500 653302770 4775 4775 4775 4775 1
269 20250207 143400 653297995 4770 4765 4770 4765 461
270 20250207 143300 651099265 4765 4760 4765 4760 377
271 20250207 143200 649303960 4755 4755 4755 4755 521
272 20250207 143100 646826605 4755 4750 4755 4735 1137
273 20250207 143000 641423535 4745 4730 4745 4725 935
274 20250207 142900 636996260 4725 4725 4725 4725 5
275 20250207 142800 636972635 4740 4725 4740 4725 4
276 20250207 142700 636953690 4725 4725 4730 4725 535
277 20250207 142600 634425350 4730 4730 4730 4730 5
278 20250207 142500 634401700 4720 4720 4720 4720 2
279 20250207 142400 634392260 4720 4735 4735 4720 1500
280 20250207 142300 627309900 4730 4730 4730 4730 36
281 20250207 142200 627139620 4730 4730 4735 4730 236
282 20250207 142100 626023335 4735 4735 4735 4735 0
283 20250207 142000 626023335 4735 4730 4735 4730 2
284 20250207 141900 626013870 4730 4735 4735 4730 28
285 20250207 141800 625881425 4740 4730 4740 4730 2
286 20250207 141700 625871955 4735 4735 4735 4735 454
287 20250207 141600 623722265 4735 4735 4735 4735 56
288 20250207 141500 623457105 4735 4730 4735 4730 4
289 20250207 141400 623438175 4735 4740 4740 4735 3
290 20250207 141300 623423965 4735 4730 4735 4730 404
291 20250207 141200 621513035 4730 4730 4730 4730 33
292 20250207 141100 621356945 4730 4730 4730 4730 0
293 20250207 141000 621356945 4730 4745 4750 4730 4217
294 20250207 140900 601347305 4745 4730 4745 4730 3
295 20250207 140800 601333100 4730 4730 4730 4730 0
296 20250207 140700 601333100 4730 4730 4730 4730 1
297 20250207 140600 601328370 4745 4745 4745 4745 90
298 20250207 140500 600901320 4745 4720 4745 4720 120
299 20250207 140400 600333835 4720 4720 4720 4720 1
300 20250207 140300 600329115 4720 4720 4720 4720 513
301 20250207 140200 597907755 4720 4725 4725 4720 186
302 20250207 140100 597028910 4725 4725 4725 4725 202
303 20250207 140000 596074460 4725 4730 4730 4725 2201
304 20250207 135900 585672325 4735 4735 4735 4735 50
305 20250207 135800 585435575 4730 4730 4730 4730 2
306 20250207 135700 585426115 4730 4730 4730 4730 20
307 20250207 135600 585331515 4730 4730 4730 4730 2
308 20250207 135500 585322055 4730 4730 4730 4730 2
309 20250207 135400 585312595 4735 4735 4735 4735 11
310 20250207 135300 585260510 4730 4730 4735 4730 103
311 20250207 135200 584773315 4730 4730 4730 4730 0
312 20250207 135100 584773315 4730 4730 4730 4730 102
313 20250207 135000 584290855 4730 4730 4730 4730 2
314 20250207 134900 584281395 4725 4725 4725 4725 9
315 20250207 134800 584238870 4725 4730 4730 4725 13
316 20250207 134700 584177390 4730 4730 4730 4730 21
317 20250207 134600 584078060 4730 4735 4735 4730 10
318 20250207 134500 584030715 4730 4735 4735 4730 78
319 20250207 134400 583661720 4735 4735 4735 4735 20
320 20250207 134300 583567020 4730 4730 4730 4730 1
321 20250207 134200 583562290 4735 4735 4735 4730 16
322 20250207 134100 583486535 4730 4730 4730 4730 0
323 20250207 134000 583486535 4730 4730 4730 4730 352
324 20250207 133900 581821575 4735 4735 4735 4730 839
325 20250207 133800 577849910 4730 4730 4730 4730 2
326 20250207 133700 577840450 4735 4735 4735 4730 685
327 20250207 133600 574596980 4730 4730 4730 4730 0
328 20250207 133500 574596980 4730 4730 4735 4730 157
329 20250207 133400 573853750 4735 4735 4735 4735 0
330 20250207 133300 573853750 4735 4730 4735 4730 23
331 20250207 133200 573744850 4735 4735 4735 4735 198
332 20250207 133100 572807320 4735 4735 4735 4735 2
333 20250207 133000 572797850 4735 4735 4735 4735 29
334 20250207 132900 572660535 4735 4735 4735 4735 84
335 20250207 132800 572262795 4735 4740 4740 4735 52
336 20250207 132700 572016525 4740 4740 4740 4740 2
337 20250207 132600 572007045 4735 4735 4735 4735 1
338 20250207 132500 572002310 4750 4750 4750 4750 1
339 20250207 132400 571997560 4735 4735 4735 4735 73
340 20250207 132300 571651905 4730 4750 4750 4730 12
341 20250207 132200 571594945 4750 4750 4750 4750 0
342 20250207 132100 571594945 4750 4730 4750 4730 2
343 20250207 132000 571585465 4730 4730 4730 4730 0
344 20250207 131900 571585465 4730 4730 4730 4730 3
345 20250207 131800 571571275 4730 4730 4730 4730 2
346 20250207 131700 571561815 4750 4750 4750 4750 1
347 20250207 131600 571557065 4725 4725 4725 4725 1
348 20250207 131500 571552340 4730 4730 4730 4730 85
349 20250207 131400 571150290 4755 4755 4755 4755 85
350 20250207 131300 570746115 4725 4740 4740 4725 9939
351 20250207 131200 523727675 4740 4740 4740 4740 0
352 20250207 131100 523727675 4740 4740 4740 4740 1
353 20250207 131000 523722935 4755 4735 4755 4735 2
354 20250207 130900 523713445 4735 4735 4735 4735 1
355 20250207 130800 523708710 4735 4735 4735 4735 2
356 20250207 130700 523699240 4735 4735 4735 4735 50
357 20250207 130600 523462490 4735 4735 4735 4735 3
358 20250207 130500 523448285 4735 4735 4735 4735 11
359 20250207 130400 523396200 4755 4735 4755 4735 4
360 20250207 130300 523377220 4740 4740 4740 4740 46
361 20250207 130200 523159180 4735 4735 4735 4735 0
362 20250207 130100 523159180 4735 4750 4750 4735 10
363 20250207 130000 523111695 4755 4750 4755 4750 23
364 20250207 125900 523002425 4735 4745 4745 4735 603
365 20250207 125800 520147050 4750 4750 4750 4750 43
366 20250207 125700 519942800 4755 4750 4755 4750 31
367 20250207 125600 519795400 4755 4755 4760 4750 123
368 20250207 125500 519210540 4755 4755 4755 4755 27
369 20250207 125400 519082155 4755 4750 4755 4750 12
370 20250207 125300 519025105 4755 4750 4755 4750 21
371 20250207 125200 518925350 4750 4750 4750 4750 3
372 20250207 125100 518911100 4755 4750 4755 4750 24
373 20250207 125000 518796985 4735 4735 4735 4735 0
374 20250207 124900 518796985 4735 4735 4735 4735 6230
375 20250207 124800 489297935 4740 4745 4755 4740 2424
376 20250207 124700 477803425 4755 4750 4755 4750 878
377 20250207 124600 473628540 4745 4750 4750 4745 101
378 20250207 124500 473148795 4750 4745 4755 4745 765
379 20250207 124400 469518335 4750 4750 4750 4750 146
380 20250207 124300 468824835 4755 4750 4755 4750 41
381 20250207 124200 468629885 4755 4750 4755 4750 23
382 20250207 124100 468520525 4750 4750 4750 4750 1
383 20250207 124000 468515775 4760 4755 4760 4755 29
384 20250207 123900 468377860 4750 4750 4750 4750 3
385 20250207 123800 468363610 4745 4750 4750 4745 40
386 20250207 123700 468173695 4750 4750 4750 4750 127
387 20250207 123600 467570445 4750 4750 4750 4750 1
388 20250207 123500 467565695 4755 4750 4755 4750 23
389 20250207 123400 467456335 4750 4755 4755 4750 25
390 20250207 123300 467337470 4755 4755 4755 4755 0
391 20250207 123200 467337470 4755 4750 4755 4750 25
392 20250207 123100 467218605 4745 4745 4745 4745 0
393 20250207 123000 467218605 4745 4750 4750 4745 51
394 20250207 122900 466976510 4750 4750 4755 4750 29
395 20250207 122800 466838650 4755 4755 4755 4755 0
396 20250207 122700 466838650 4755 4750 4755 4750 25
397 20250207 122600 466719785 4750 4755 4755 4750 24
398 20250207 122500 466605670 4745 4750 4750 4745 25
399 20250207 122400 466486925 4750 4750 4750 4750 22
400 20250207 122300 466382425 4760 4745 4760 4745 219
401 20250207 122200 465342730 4745 4740 4745 4740 625
402 20250207 122100 462380115 4745 4745 4750 4745 535
403 20250207 122000 459841425 4745 4745 4745 4745 71
404 20250207 121900 459504530 4745 4755 4755 4745 28
405 20250207 121800 459371515 4750 4750 4750 4750 22
406 20250207 121700 459267015 4750 4755 4755 4750 412
407 20250207 121600 457309905 4760 4760 4760 4755 15
408 20250207 121500 457238510 4750 4760 4760 4750 111
409 20250207 121400 456711055 4755 4755 4755 4755 2
410 20250207 121300 456701545 4755 4755 4760 4755 24
411 20250207 121200 456587420 4755 4755 4755 4755 43
412 20250207 121100 456382955 4760 4760 4760 4760 22
413 20250207 121000 456278235 4755 4750 4760 4750 4
414 20250207 120900 456259220 4760 4760 4760 4760 100
415 20250207 120800 455783220 4760 4760 4760 4760 1
416 20250207 120700 455778460 4745 4760 4760 4745 399
417 20250207 120600 453883210 4755 4755 4755 4755 23
418 20250207 120500 453773845 4755 4755 4755 4750 33
419 20250207 120400 453616940 4750 4745 4750 4745 473
420 20250207 120300 451372480 4750 4755 4755 4750 724
421 20250207 120200 447930995 4755 4755 4755 4755 1
422 20250207 120100 447926240 4750 4750 4750 4750 0
423 20250207 120000 447926240 4750 4745 4750 4745 2
424 20250207 115900 447916745 4750 4745 4750 4745 280
425 20250207 115800 446586755 4750 4750 4750 4745 24
426 20250207 115700 446472760 4750 4745 4750 4745 61
427 20250207 115600 446183205 4745 4760 4760 4745 309
428 20250207 115500 444716815 4755 4750 4755 4750 27
429 20250207 115400 444588435 4750 4750 4750 4750 4
430 20250207 115300 444569435 4765 4750 4765 4750 215
431 20250207 115200 443545935 4750 4765 4765 4750 755
432 20250207 115100 439959170 4765 4765 4765 4765 89
433 20250207 115000 439535085 4765 4760 4765 4760 25
434 20250207 114900 439415970 4760 4760 4765 4760 28
435 20250207 114800 439282575 4760 4760 4760 4760 0
436 20250207 114700 439282575 4760 4755 4765 4755 24
437 20250207 114600 439168430 4765 4765 4765 4765 1
438 20250207 114500 439163665 4750 4760 4760 4750 166
439 20250207 114400 438373535 4765 4765 4765 4765 6
440 20250207 114300 438344945 4765 4765 4765 4765 59
441 20250207 114200 438063810 4775 4775 4775 4775 0
442 20250207 114100 438063810 4775 4755 4775 4755 2
443 20250207 114000 438054280 4755 4755 4755 4755 3
444 20250207 113900 438040015 4775 4775 4775 4775 0
445 20250207 113800 438040015 4775 4765 4775 4765 80
446 20250207 113700 437658665 4775 4770 4775 4770 2
447 20250207 113600 437649120 4760 4760 4760 4760 2
448 20250207 113500 437639600 4775 4770 4775 4755 303
449 20250207 113400 436194310 4770 4750 4775 4750 992
450 20250207 113300 431463865 4750 4755 4755 4750 124
451 20250207 113200 430874755 4755 4755 4755 4755 0
452 20250207 113100 430874755 4755 4755 4755 4750 61
453 20250207 113000 430584705 4755 4760 4760 4755 3
454 20250207 112900 430570435 4750 4750 4750 4750 6
455 20250207 112800 430541935 4750 4750 4750 4750 1
456 20250207 112700 430537185 4745 4750 4775 4745 957
457 20250207 112600 425981610 4750 4745 4750 4745 67
458 20250207 112500 425663580 4745 4750 4750 4745 531
459 20250207 112400 423143845 4755 4755 4755 4755 0
460 20250207 112300 423143845 4755 4745 4755 4745 184
461 20250207 112200 422269685 4745 4750 4750 4745 52
462 20250207 112100 422022695 4750 4745 4750 4745 1022
463 20250207 112000 417173195 4745 4750 4750 4745 24
464 20250207 111900 417059200 4750 4750 4750 4750 50
465 20250207 111800 416821700 4750 4750 4750 4745 52
466 20250207 111700 416574715 4750 4750 4750 4750 1
467 20250207 111600 416569965 4745 4745 4745 4745 3
468 20250207 111500 416555730 4750 4750 4750 4750 22
469 20250207 111400 416451230 4760 4745 4760 4745 24
470 20250207 111300 416337005 4745 4745 4750 4745 26
471 20250207 111200 416213520 4750 4745 4750 4745 30
472 20250207 111100 416071055 4750 4745 4750 4745 35
473 20250207 111000 415904810 4745 4745 4745 4745 2000
474 20250207 110900 406414810 4745 4750 4750 4745 26
475 20250207 110800 406291330 4745 4750 4750 4745 1037
476 20250207 110700 401366095 4750 4750 4755 4750 1127
477 20250207 110600 396012730 4750 4750 4750 4750 13
478 20250207 110500 395950980 4750 4755 4755 4750 161
479 20250207 110400 395185980 4755 4760 4760 4755 24
480 20250207 110300 395071745 4755 4760 4760 4755 7
481 20250207 110200 395038455 4755 4760 4760 4755 54
482 20250207 110100 394781465 4760 4760 4760 4760 2
483 20250207 110000 394771945 4765 4760 4765 4760 43
484 20250207 105900 394567150 4760 4760 4760 4760 1
485 20250207 105800 394562390 4755 4755 4755 4755 1
486 20250207 105700 394557635 4760 4765 4765 4760 424
487 20250207 105600 392539275 4765 4760 4765 4760 25
488 20250207 105500 392420155 4765 4770 4770 4765 256
489 20250207 105400 391199270 4770 4770 4770 4770 23
490 20250207 105300 391089560 4765 4765 4765 4765 1
491 20250207 105200 391084795 4770 4770 4770 4770 1
492 20250207 105100 391080025 4765 4760 4770 4760 261
493 20250207 105000 389836420 4760 4770 4770 4760 111
494 20250207 104900 389307490 4775 4770 4775 4770 49
495 20250207 104800 389073525 4775 4770 4775 4770 2
496 20250207 104700 389063980 4770 4770 4770 4770 26
497 20250207 104600 388939960 4770 4770 4770 4765 449
498 20250207 104500 386798235 4770 4770 4770 4770 0
499 20250207 104400 386798235 4770 4765 4770 4765 546
500 20250207 104300 384193930 4760 4760 4760 4760 9
501 20250207 104200 384151090 4760 4760 4760 4760 2
502 20250207 104100 384141570 4760 4760 4760 4760 201
503 20250207 104000 383184810 4760 4770 4770 4760 29
504 20250207 103900 383046760 4760 4760 4760 4760 503
505 20250207 103800 380652480 4755 4755 4755 4755 1
506 20250207 103700 380647725 4755 4755 4755 4755 1
507 20250207 103600 380642970 4770 4750 4770 4750 2548
508 20250207 103500 368499090 4750 4750 4750 4750 63
509 20250207 103400 368199840 4740 4745 4745 4740 17
510 20250207 103300 368119180 4740 4740 4740 4735 1745
511 20250207 103200 359856555 4740 4745 4745 4740 113
512 20250207 103100 359320885 4745 4745 4745 4740 2156
513 20250207 103000 349098265 4745 4750 4750 4745 131
514 20250207 102900 348476560 4745 4745 4745 4745 104
515 20250207 102800 347983080 4745 4740 4745 4740 6
516 20250207 102700 347954620 4740 4745 4745 4740 50
517 20250207 102600 347717385 4740 4745 4755 4740 69
518 20250207 102500 347390230 4745 4750 4755 4745 1067
519 20250207 102400 342326815 4755 4760 4760 4755 114
520 20250207 102300 341784555 4755 4755 4755 4755 1
521 20250207 102200 341779800 4750 4750 4750 4750 2
522 20250207 102100 341770300 4745 4750 4760 4745 379
523 20250207 102000 339967405 4750 4750 4750 4745 1761
524 20250207 101900 331605160 4750 4755 4755 4750 469
525 20250207 101800 329375690 4760 4755 4760 4755 590
526 20250207 101700 326570125 4755 4755 4760 4755 738
527 20250207 101600 323060820 4760 4760 4760 4760 1091
528 20250207 101500 317867660 4765 4765 4765 4760 353
529 20250207 101400 316186695 4770 4770 4770 4770 23
530 20250207 101300 316076985 4770 4770 4770 4770 21
531 20250207 101200 315976815 4770 4765 4770 4765 224
532 20250207 101100 314909095 4760 4765 4765 4760 221
533 20250207 101000 313856035 4765 4760 4765 4760 54
534 20250207 100900 313598980 4765 4765 4770 4765 26
535 20250207 100800 313474975 4770 4770 4770 4760 623
536 20250207 100700 310506820 4775 4780 4780 4775 5756
537 20250207 100600 283021805 4775 4785 4790 4775 196
538 20250207 100500 282084780 4785 4780 4785 4780 2201
539 20250207 100400 271563985 4785 4790 4790 4785 24
540 20250207 100300 271449140 4785 4785 4785 4785 1322
541 20250207 100200 265123370 4785 4775 4785 4775 486
542 20250207 100100 262800485 4775 4780 4785 4775 1110
543 20250207 100000 257499635 4780 4785 4785 4780 110
544 20250207 095900 256973785 4785 4780 4785 4780 126
545 20250207 095800 256371395 4780 4785 4785 4780 146
546 20250207 095700 255673400 4780 4780 4780 4775 1097
547 20250207 095600 250430745 4785 4785 4785 4785 23
548 20250207 095500 250320690 4785 4785 4785 4780 79
549 20250207 095400 249942680 4785 4785 4785 4785 1063
550 20250207 095300 244856225 4785 4785 4790 4785 127
551 20250207 095200 244248405 4785 4790 4790 4785 79
552 20250207 095100 243870030 4790 4790 4790 4790 5
553 20250207 095000 243846080 4795 4795 4795 4785 1001
554 20250207 094900 239055795 4790 4800 4800 4790 2
555 20250207 094800 239046205 4800 4805 4805 4790 68
556 20250207 094700 238719495 4785 4795 4795 4780 173
557 20250207 094600 237892035 4800 4800 4800 4800 2
558 20250207 094500 237882435 4805 4795 4805 4795 38
559 20250207 094400 237700075 4785 4785 4785 4785 1
560 20250207 094300 237695290 4785 4805 4810 4785 73
561 20250207 094200 237344900 4790 4775 4815 4775 6336
562 20250207 094100 206903850 4795 4795 4795 4795 1
563 20250207 094000 206899055 4770 4790 4795 4770 2398
564 20250207 093900 195444655 4795 4780 4795 4780 4
565 20250207 093800 195425510 4775 4780 4780 4775 893
566 20250207 093700 191157555 4780 4780 4795 4780 249
567 20250207 093600 189967205 4780 4785 4800 4780 362
568 20250207 093500 188235760 4800 4780 4800 4780 314
569 20250207 093400 186733210 4785 4790 4790 4785 2011
570 20250207 093300 177100575 4785 4780 4785 4780 23
571 20250207 093200 176990525 4790 4785 4790 4785 25
572 20250207 093100 176870890 4790 4785 4790 4780 420
573 20250207 093000 174863170 4785 4790 4790 4780 8
574 20250207 092900 174824885 4790 4790 4790 4780 602
575 20250207 092800 171946845 4790 4790 4790 4790 24
576 20250207 092700 171831885 4800 4805 4805 4800 261
577 20250207 092600 170578680 4805 4790 4805 4790 103
578 20250207 092500 170083790 4785 4785 4785 4785 22
579 20250207 092400 169978520 4785 4790 4790 4780 1466
580 20250207 092300 162962630 4795 4800 4805 4795 645
581 20250207 092200 159868370 4800 4795 4800 4795 811
582 20250207 092100 155978600 4800 4795 4805 4795 357
583 20250207 092000 154266090 4795 4800 4800 4795 308
584 20250207 091900 152788230 4805 4795 4805 4795 336
585 20250207 091800 151175090 4795 4795 4805 4795 41
586 20250207 091700 150978485 4795 4805 4805 4795 1510
587 20250207 091600 143727475 4805 4805 4810 4800 697
588 20250207 091500 140379220 4805 4790 4805 4790 818
589 20250207 091400 136455850 4790 4790 4795 4790 129
590 20250207 091300 135837815 4795 4795 4795 4795 73
591 20250207 091200 135487780 4800 4790 4800 4790 1256
592 20250207 091100 129467520 4790 4795 4795 4790 282
593 20250207 091000 128115580 4795 4800 4800 4795 395
594 20250207 090900 126219875 4800 4785 4800 4780 1850
595 20250207 090800 117362740 4785 4785 4790 4785 225
596 20250207 090700 116286000 4790 4790 4800 4790 1071
597 20250207 090600 111148955 4790 4780 4790 4780 3576
598 20250207 090500 94052715 4780 4770 4780 4765 787
599 20250207 090400 90300625 4770 4770 4770 4770 5670
600 20250207 090300 63254725 4770 4775 4780 4770 1691
601 20250207 090200 55174555 4775 4795 4800 4775 3326
602 20250207 090100 39250950 4795 4790 4800 4780 1015
603 20250207 090000 34388810 4795 4795 4800 4785 7075