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

Update 2025-02-19 4022 candle_min

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

575
001200/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183300,3625078280,2810,2810,2810,2810,14858
20250219,183200,3625078280,2810,2810,2810,2810,0
20250219,183100,3625078280,2810,2810,2810,2810,0
20250219,183000,3625078280,2810,2810,2810,2810,0
20250219,182900,3625078280,2810,2810,2810,2810,0
20250219,182800,3625078280,2810,2810,2810,2810,0
20250219,182700,3625078280,2810,2810,2810,2810,0
20250219,182600,3625078280,2810,2810,2810,2810,0
20250219,182500,3625078280,2810,2810,2810,2810,0
20250219,182400,3625078280,2810,2810,2810,2810,0
20250219,182300,3625078280,2810,2810,2810,2810,0
20250219,182200,3625078280,2810,2810,2810,2810,0
20250219,182100,3625078280,2810,2810,2810,2810,0
20250219,182000,3625078280,2810,2810,2810,2810,0
20250219,181900,3625078280,2810,2810,2810,2810,0
20250219,181800,3625078280,2810,2810,2810,2810,0
20250219,181700,3625078280,2810,2810,2810,2810,0
20250219,181600,3625078280,2810,2810,2810,2810,0
20250219,181500,3625078280,2810,2810,2810,2810,0
20250219,181400,3625078280,2810,2810,2810,2810,0
20250219,181300,3625078280,2810,2810,2810,2810,0
20250219,181200,3625078280,2810,2810,2810,2810,0
20250219,181100,3625078280,2810,2810,2810,2810,0
20250219,181000,3625078280,2810,2810,2810,2810,0
20250219,180900,3625078280,2810,2810,2810,2810,0
20250219,180800,3625078280,2810,2810,2810,2810,0
20250219,180700,3625078280,2810,2810,2810,2810,0
20250219,180600,3625078280,2810,2810,2810,2810,0
20250219,180500,3625078280,2810,2810,2810,2810,0
20250219,180400,3625078280,2810,2810,2810,2810,0
20250219,180300,3625078280,2810,2810,2810,2810,14858
20250219,180200,3625078280,2810,2810,2810,2810,0
20250219,180100,3625078280,2810,2810,2810,2810,0
20250219,180000,3625078280,2810,2810,2810,2810,0
20250219,175900,3625078280,2810,2810,2810,2810,0
20250219,175800,3625078280,2810,2810,2810,2810,0
20250219,175700,3625078280,2810,2810,2810,2810,0
20250219,175600,3625078280,2810,2810,2810,2810,0
20250219,175500,3625078280,2810,2810,2810,2810,0
20250219,175400,3625078280,2810,2810,2810,2810,0
20250219,175300,3625078280,2810,2810,2810,2810,0
20250219,175200,3625078280,2810,2810,2810,2810,0
20250219,175100,3625078280,2810,2810,2810,2810,0
20250219,175000,3625078280,2810,2810,2810,2810,0
20250219,174900,3625078280,2810,2810,2810,2810,0
20250219,174800,3625078280,2810,2810,2810,2810,0
20250219,174700,3625078280,2810,2810,2810,2810,0
20250219,174600,3625078280,2810,2810,2810,2810,0
20250219,174500,3625078280,2810,2810,2810,2810,0
20250219,174400,3625078280,2810,2810,2810,2810,0
20250219,174300,3625078280,2810,2810,2810,2810,0
20250219,174200,3625078280,2810,2810,2810,2810,0
20250219,174100,3625078280,2810,2810,2810,2810,0
20250219,174000,3625078280,2810,2810,2810,2810,0
20250219,173900,3625078280,2810,2810,2810,2810,0
20250219,173800,3625078280,2810,2810,2810,2810,0
20250219,173700,3625078280,2810,2810,2810,2810,0
20250219,173600,3625078280,2810,2810,2810,2810,0
20250219,173500,3625078280,2810,2810,2810,2810,0
20250219,173400,3625078280,2810,2810,2810,2810,0
20250219,173300,3625078280,2810,2810,2810,2810,14858
20250219,173200,3625078280,2810,2810,2810,2810,0
20250219,173100,3625078280,2810,2810,2810,2810,0
20250219,173000,3625078280,2810,2810,2810,2810,0
20250219,172900,3625078280,2810,2810,2810,2810,0
20250219,172800,3625078280,2810,2810,2810,2810,0
20250219,172700,3625078280,2810,2810,2810,2810,0
20250219,172600,3625078280,2810,2810,2810,2810,0
20250219,172500,3625078280,2810,2810,2810,2810,0
20250219,172400,3625078280,2810,2810,2810,2810,0
20250219,172300,3625078280,2810,2810,2810,2810,0
20250219,172200,3625078280,2810,2810,2810,2810,0
20250219,172100,3625078280,2810,2810,2810,2810,0
20250219,172000,3625078280,2810,2810,2810,2810,0
20250219,171900,3625078280,2810,2810,2810,2810,0
20250219,171800,3625078280,2810,2810,2810,2810,0
20250219,171700,3625078280,2810,2810,2810,2810,0
20250219,171600,3625078280,2810,2810,2810,2810,0
20250219,171500,3625078280,2810,2810,2810,2810,0
20250219,171400,3625078280,2810,2810,2810,2810,0
20250219,171300,3625078280,2810,2810,2810,2810,0
20250219,171200,3625078280,2810,2810,2810,2810,0
20250219,171100,3625078280,2810,2810,2810,2810,0
20250219,171000,3625078280,2810,2810,2810,2810,0
20250219,170900,3625078280,2810,2810,2810,2810,0
20250219,170800,3625078280,2810,2810,2810,2810,0
20250219,170700,3625078280,2810,2810,2810,2810,0
20250219,170600,3625078280,2810,2810,2810,2810,0
20250219,170500,3625078280,2810,2810,2810,2810,0
20250219,170400,3625078280,2810,2810,2810,2810,0
20250219,170300,3625078280,2810,2810,2810,2810,14858
20250219,170200,3625078280,2810,2810,2810,2810,0
20250219,170100,3625078280,2810,2810,2810,2810,0
20250219,170000,3625078280,2810,2810,2810,2810,0
20250219,165900,3625078280,2810,2810,2810,2810,0
20250219,165800,3625078280,2810,2810,2810,2810,0
20250219,165700,3625078280,2810,2810,2810,2810,0
20250219,165600,3625078280,2810,2810,2810,2810,0
20250219,165500,3625078280,2810,2810,2810,2810,0
20250219,165400,3625078280,2810,2810,2810,2810,0
20250219,165300,3625078280,2810,2810,2810,2810,0
20250219,165200,3625078280,2810,2810,2810,2810,0
20250219,165100,3625078280,2810,2810,2810,2810,0
20250219,165000,3625078280,2810,2810,2810,2810,0
20250219,164900,3625078280,2810,2810,2810,2810,0
20250219,164800,3625078280,2810,2810,2810,2810,0
20250219,164700,3625078280,2810,2810,2810,2810,0
20250219,164600,3625078280,2810,2810,2810,2810,0
20250219,164500,3625078280,2810,2810,2810,2810,0
20250219,164400,3625078280,2810,2810,2810,2810,0
20250219,164300,3625078280,2810,2810,2810,2810,0
20250219,164200,3625078280,2810,2810,2810,2810,0
20250219,164100,3625078280,2810,2810,2810,2810,0
20250219,164000,3625078280,2810,2810,2810,2810,0
20250219,163900,3625078280,2810,2810,2810,2810,0
20250219,163800,3625078280,2810,2810,2810,2810,0
20250219,163700,3625078280,2810,2810,2810,2810,0
20250219,163600,3625078280,2810,2810,2810,2810,0
20250219,163500,3625078280,2810,2810,2810,2810,0
20250219,163400,3625078280,2810,2810,2810,2810,0
20250219,163300,3625078280,2810,2810,2810,2810,14858
20250219,163200,3625078280,2810,2810,2810,2810,0
20250219,163100,3625078280,2810,2810,2810,2810,0
20250219,163000,3625078280,2810,2810,2810,2810,0
20250219,162900,3625078280,2810,2810,2810,2810,0
20250219,162800,3625078280,2810,2810,2810,2810,0
20250219,162700,3625078280,2810,2810,2810,2810,0
20250219,162600,3625078280,2810,2810,2810,2810,0
20250219,162500,3625078280,2810,2810,2810,2810,0
20250219,162400,3625078280,2810,2810,2810,2810,0
20250219,162300,3625078280,2810,2810,2810,2810,0
20250219,162200,3625078280,2810,2810,2810,2810,0
20250219,162100,3625078280,2810,2810,2810,2810,0
20250219,162000,3625078280,2810,2810,2810,2810,0
20250219,161900,3625078280,2810,2810,2810,2810,0
20250219,161800,3625078280,2810,2810,2810,2810,0
20250219,161700,3625078280,2810,2810,2810,2810,0
20250219,161600,3625078280,2810,2810,2810,2810,0
20250219,161500,3625078280,2810,2810,2810,2810,0
20250219,161400,3625078280,2810,2810,2810,2810,0
20250219,161300,3625078280,2810,2810,2810,2810,0
20250219,161200,3625078280,2810,2810,2810,2810,0
20250219,161100,3625078280,2810,2810,2810,2810,0
20250219,161000,3625078280,2810,2810,2810,2810,0
20250219,160900,3625078280,2810,2810,2810,2810,0
20250219,160800,3625078280,2810,2810,2810,2810,0
20250219,160700,3625078280,2810,2810,2810,2810,0
20250219,160600,3625078280,2810,2810,2810,2810,0
20250219,160500,3625078280,2810,2810,2810,2810,0
20250219,160400,3625078280,2810,2810,2810,2810,0
20250219,160300,3625078280,2810,2810,2810,2810,14858
20250219,160200,3625078280,2810,2810,2810,2810,0
20250219,160100,3625078280,2810,2810,2810,2810,0
20250219,160000,3625078280,2810,2810,2810,2810,0
20250219,155900,3625078280,2810,2810,2810,2810,0
20250219,155800,3625078280,2810,2810,2810,2810,0
20250219,155700,3625078280,2810,2810,2810,2810,0
20250219,155600,3625078280,2810,2810,2810,2810,0
20250219,155500,3625078280,2810,2810,2810,2810,0
20250219,155400,3625078280,2810,2810,2810,2810,0
20250219,155300,3625078280,2810,2810,2810,2810,0
20250219,155200,3625078280,2810,2810,2810,2810,0
20250219,155100,3625078280,2810,2810,2810,2810,0
20250219,155000,3625078280,2810,2810,2810,2810,0
20250219,154900,3625078280,2810,2810,2810,2810,0
20250219,154800,3625078280,2810,2810,2810,2810,0
20250219,154700,3625078280,2810,2810,2810,2810,0
20250219,154600,3625078280,2810,2810,2810,2810,0
20250219,154500,3625078280,2810,2810,2810,2810,0
20250219,154400,3625078280,2810,2810,2810,2810,0
20250219,154300,3625078280,2810,2810,2810,2810,0
20250219,154200,3625078280,2810,2810,2810,2810,0
20250219,154100,3625078280,2810,2810,2810,2810,0
20250219,154000,3625078280,2810,2810,2810,2810,0
20250219,153900,3625078280,2810,2810,2810,2810,0
20250219,153800,3625078280,2810,2810,2810,2810,0
20250219,153700,3625078280,2810,2810,2810,2810,0
20250219,153600,3625078280,2810,2810,2810,2810,0
20250219,153500,3625078280,2810,2810,2810,2810,0
20250219,153400,3625078280,2810,2810,2810,2810,0
20250219,153300,3625078280,2810,2810,2810,2810,14858
20250219,153200,3625078280,2810,2810,2810,2810,0
20250219,153100,3625078280,2810,2810,2810,2810,0
20250219,153000,3625078280,2810,2810,2810,2810,14858
20250219,152900,3583327300,2805,2805,2805,2805,0
20250219,152800,3583327300,2805,2805,2805,2805,0
20250219,152700,3583327300,2805,2805,2805,2805,0
20250219,152600,3583327300,2805,2805,2805,2805,0
20250219,152500,3583327300,2805,2805,2805,2805,0
20250219,152400,3583327300,2805,2805,2805,2805,0
20250219,152300,3583327300,2805,2805,2805,2805,0
20250219,152200,3583327300,2805,2805,2805,2805,0
20250219,152100,3583327300,2805,2805,2805,2805,0
20250219,152000,3583327300,2805,2805,2805,2805,0
20250219,151900,3583327300,2805,2810,2810,2800,8344
20250219,151800,3559938275,2810,2805,2810,2800,5665
20250219,151700,3544045800,2805,2810,2810,2805,492
20250219,151600,3542665140,2810,2805,2810,2805,5593
20250219,151500,3526975940,2805,2805,2810,2805,2907
20250219,151400,3518809785,2810,2810,2810,2810,66
20250219,151300,3518624325,2810,2810,2810,2805,2024
20250219,151200,3512943925,2805,2805,2805,2800,1001
20250219,151100,3510137620,2800,2805,2805,2800,42
20250219,151000,3510019860,2805,2805,2810,2805,2007
20250219,150900,3504390025,2810,2805,2810,2805,279
20250219,150800,3503606690,2800,2805,2805,2800,5699
20250219,150700,3487621005,2805,2810,2810,2805,106
20250219,150600,3487323245,2810,2810,2810,2810,210
20250219,150500,3486733145,2810,2805,2810,2805,4489
20250219,150400,3474141225,2805,2805,2805,2805,110
20250219,150300,3473832675,2805,2800,2805,2800,590
20250219,150200,3472179240,2805,2810,2810,2805,6765
20250219,150100,3453203315,2810,2810,2810,2810,0
20250219,150000,3453203315,2810,2810,2810,2805,2499
20250219,145900,3446181175,2810,2815,2815,2810,485
20250219,145800,3444815970,2810,2810,2815,2810,10210
20250219,145700,3416125850,2810,2810,2810,2805,79
20250219,145600,3415903865,2805,2805,2805,2805,104
20250219,145500,3415612145,2810,2810,2810,2805,104
20250219,145400,3415319980,2810,2805,2810,2805,3077
20250219,145300,3406688610,2805,2800,2805,2800,111
20250219,145200,3406377260,2800,2805,2805,2800,2990
20250219,145100,3397993100,2800,2805,2805,2800,2
20250219,145000,3397987495,2800,2800,2800,2800,3
20250219,144900,3397979095,2800,2800,2800,2800,2
20250219,144800,3397973495,2805,2800,2805,2800,120
20250219,144700,3397637445,2800,2805,2805,2795,4814
20250219,144600,3384164105,2810,2800,2810,2800,2337
20250219,144500,3377607935,2800,2800,2800,2795,4081
20250219,144400,3366184285,2800,2805,2805,2800,2632
20250219,144300,3358814635,2800,2805,2805,2800,1262
20250219,144200,3355279975,2805,2800,2805,2800,201
20250219,144100,3354717025,2800,2800,2805,2800,10795
20250219,144000,3324490695,2800,2810,2810,2800,7243
20250219,143900,3304195565,2805,2805,2810,2805,605
20250219,143800,3302498265,2810,2805,2810,2805,2066
20250219,143700,3296702885,2800,2800,2800,2800,1179
20250219,143600,3293401685,2800,2800,2805,2800,10001
20250219,143500,3265398880,2800,2795,2800,2795,2190
20250219,143400,3259277705,2795,2800,2800,2795,60
20250219,143300,3259109955,2795,2800,2800,2795,4756
20250219,143200,3245813730,2800,2795,2800,2795,964
20250219,143100,3243118250,2800,2800,2800,2800,123
20250219,143000,3242773850,2800,2800,2800,2800,329
20250219,142900,3241852650,2800,2800,2800,2800,610
20250219,142800,3240144650,2800,2795,2800,2795,2720
20250219,142700,3232542085,2795,2795,2795,2795,1021
20250219,142600,3229688390,2795,2795,2795,2795,944
20250219,142500,3227049910,2795,2795,2795,2790,2608
20250219,142400,3219763365,2795,2795,2795,2790,51752
20250219,142300,3075272320,2800,2805,2805,2800,5030
20250219,142200,3061188120,2805,2815,2815,2805,4226
20250219,142100,3049332915,2805,2810,2810,2805,7393
20250219,142000,3028579030,2815,2815,2815,2810,2062
20250219,141900,3022774505,2815,2810,2815,2810,502
20250219,141800,3021362650,2815,2810,2820,2810,25229
20250219,141700,2950389510,2810,2805,2810,2805,13026
20250219,141600,2913847470,2805,2805,2805,2800,213
20250219,141500,2913250505,2805,2805,2805,2805,70
20250219,141400,2913054155,2805,2800,2805,2800,405
20250219,141300,2911919805,2800,2805,2805,2800,501
20250219,141200,2910516995,2805,2805,2805,2805,22
20250219,141100,2910455285,2800,2805,2805,2800,3547
20250219,141000,2900523070,2805,2805,2805,2805,0
20250219,140900,2900523070,2805,2805,2805,2805,0
20250219,140800,2900523070,2805,2805,2805,2800,159
20250219,140700,2900077095,2805,2805,2805,2805,69
20250219,140600,2899883550,2805,2810,2810,2805,6163
20250219,140500,2882596210,2805,2810,2810,2805,717
20250219,140400,2880584790,2810,2810,2810,2805,34
20250219,140300,2880489300,2805,2805,2810,2805,5955
20250219,140200,2863784700,2805,2805,2810,2805,5402
20250219,140100,2848631365,2805,2805,2805,2805,3
20250219,140000,2848622950,2800,2805,2805,2800,8556
20250219,135900,2824638980,2805,2795,2805,2795,18558
20250219,135800,2772678505,2795,2795,2795,2795,0
20250219,135700,2772678505,2795,2795,2795,2790,309
20250219,135600,2771815350,2790,2790,2790,2790,0
20250219,135500,2771815350,2790,2790,2790,2790,0
20250219,135400,2771815350,2790,2790,2790,2790,308
20250219,135300,2770956030,2790,2790,2790,2790,22
20250219,135200,2770894650,2795,2795,2795,2795,1300
20250219,135100,2767261150,2790,2790,2790,2790,5
20250219,135000,2767247200,2790,2790,2790,2790,900
20250219,134900,2764736200,2800,2795,2800,2795,2002
20250219,134800,2759140605,2790,2800,2800,2790,15317
20250219,134700,2716367480,2800,2795,2800,2795,23
20250219,134600,2716303090,2795,2795,2795,2795,100
20250219,134500,2716023590,2800,2800,2800,2800,0
20250219,134400,2716023590,2800,2795,2800,2795,72
20250219,134300,2715822345,2800,2800,2800,2800,3
20250219,134200,2715813945,2800,2795,2800,2795,1759
20250219,134100,2710892145,2795,2795,2795,2795,0
20250219,134000,2710892145,2795,2800,2800,2795,438
20250219,133900,2709665750,2795,2805,2805,2795,4060
20250219,133800,2698296800,2800,2790,2800,2790,8398
20250219,133700,2674815710,2790,2790,2790,2790,0
20250219,133600,2674815710,2790,2790,2790,2790,4
20250219,133500,2674804550,2785,2785,2785,2785,12238
20250219,133400,2640721720,2790,2790,2790,2790,2384
20250219,133300,2634070360,2790,2790,2790,2790,1000
20250219,133200,2631280360,2790,2790,2790,2790,0
20250219,133100,2631280360,2790,2790,2790,2790,560
20250219,133000,2629717960,2795,2795,2795,2795,246
20250219,132900,2629030390,2795,2790,2800,2790,4033
20250219,132800,2617759090,2795,2795,2795,2795,1030
20250219,132700,2614880240,2795,2790,2795,2790,5356
20250219,132600,2599927000,2785,2785,2785,2785,5493
20250219,132500,2584628995,2780,2780,2780,2780,0
20250219,132400,2584628995,2780,2780,2780,2780,0
20250219,132300,2584628995,2780,2785,2785,2780,6346
20250219,132200,2566986115,2785,2785,2785,2785,3798
20250219,132100,2556408685,2790,2790,2790,2790,4480
20250219,132000,2543909485,2785,2780,2790,2775,4214
20250219,131900,2532193655,2775,2775,2775,2775,5607
20250219,131800,2516634230,2780,2790,2790,2780,24305
20250219,131700,2449008860,2795,2795,2795,2795,5025
20250219,131600,2434963985,2795,2790,2795,2790,3417
20250219,131500,2425430530,2790,2790,2790,2790,0
20250219,131400,2425430530,2790,2790,2790,2790,4120
20250219,131300,2413935730,2795,2795,2795,2795,7153
20250219,131200,2393943095,2790,2790,2790,2790,2358
20250219,131100,2387364275,2795,2790,2795,2790,267
20250219,131000,2386618095,2790,2790,2790,2790,300
20250219,130900,2385781095,2795,2800,2800,2795,26244
20250219,130800,2312401280,2800,2795,2805,2795,39113
20250219,130700,2202778920,2795,2795,2795,2795,61
20250219,130600,2202608425,2795,2795,2795,2795,1
20250219,130500,2202605630,2795,2795,2795,2790,3226
20250219,130400,2193594140,2795,2800,2800,2795,4558
20250219,130300,2180849290,2800,2805,2805,2800,1277
20250219,130200,2177273640,2800,2805,2805,2800,4668
20250219,130100,2164181550,2805,2805,2805,2805,510
20250219,130000,2162751000,2810,2810,2810,2810,8334
20250219,125900,2139332460,2810,2810,2810,2810,1
20250219,125800,2139329650,2810,2810,2810,2810,588
20250219,125700,2137677370,2810,2810,2810,2810,1304
20250219,125600,2134013130,2810,2810,2810,2810,789
20250219,125500,2131796040,2810,2805,2810,2805,7051
20250219,125400,2111997125,2800,2800,2800,2795,2715
20250219,125300,2104395225,2805,2810,2815,2805,10107
20250219,125200,2076010115,2810,2815,2815,2810,1238
20250219,125100,2072529540,2810,2810,2810,2805,5363
20250219,125000,2057460210,2810,2805,2810,2805,6532
20250219,124900,2039107950,2805,2805,2810,2805,3217
20250219,124800,2030083995,2810,2795,2810,2795,26137
20250219,124700,1956842140,2800,2795,2800,2795,521
20250219,124600,1955384945,2795,2800,2800,2795,269
20250219,124500,1954631755,2795,2795,2800,2795,382
20250219,124400,1953564060,2795,2795,2795,2795,409
20250219,124300,1952420905,2795,2800,2800,2795,236
20250219,124200,1951760785,2800,2795,2800,2795,675
20250219,124100,1949874145,2795,2790,2800,2790,9906
20250219,124000,1922184835,2790,2785,2795,2785,24005
20250219,123900,1855255805,2780,2780,2780,2780,461
20250219,123800,1853974225,2785,2785,2785,2785,102
20250219,123700,1853690155,2785,2785,2785,2785,0
20250219,123600,1853690155,2785,2780,2785,2780,1394
20250219,123500,1849813915,2780,2780,2780,2780,11
20250219,123400,1849783335,2775,2775,2775,2775,418
20250219,123300,1848623385,2780,2775,2780,2770,8001
20250219,123200,1826437820,2775,2780,2780,2775,2702
20250219,123100,1818931615,2785,2785,2785,2785,100
20250219,123000,1818653115,2785,2785,2785,2780,4019
20250219,122900,1807460250,2785,2785,2785,2785,20
20250219,122800,1807404550,2785,2785,2785,2785,643
20250219,122700,1805613795,2785,2785,2785,2785,0
20250219,122600,1805613795,2785,2775,2785,2775,9614
20250219,122500,1778860020,2780,2780,2780,2780,2603
20250219,122400,1771623680,2775,2775,2775,2775,282
20250219,122300,1770841130,2775,2770,2775,2770,4404
20250219,122200,1758620280,2770,2770,2770,2770,200
20250219,122100,1758066280,2770,2770,2775,2770,456
20250219,122000,1756802590,2775,2775,2775,2775,0
20250219,121900,1756802590,2775,2775,2775,2775,0
20250219,121800,1756802590,2775,2775,2775,2775,210
20250219,121700,1756219840,2770,2770,2770,2770,1
20250219,121600,1756217070,2775,2775,2775,2775,3
20250219,121500,1756208745,2775,2775,2775,2775,0
20250219,121400,1756208745,2775,2775,2775,2775,0
20250219,121300,1756208745,2775,2775,2775,2775,0
20250219,121200,1756208745,2775,2770,2775,2770,1001
20250219,121100,1753435970,2770,2770,2770,2770,300
20250219,121000,1752604970,2775,2775,2775,2775,1000
20250219,120900,1749829970,2770,2770,2770,2770,501
20250219,120800,1748442200,2770,2770,2770,2770,0
20250219,120700,1748442200,2770,2770,2770,2770,0
20250219,120600,1748442200,2770,2770,2770,2770,0
20250219,120500,1748442200,2770,2775,2775,2770,245
20250219,120400,1747763050,2770,2770,2770,2770,1
20250219,120300,1747760280,2765,2765,2765,2765,0
20250219,120200,1747760280,2765,2770,2770,2765,1226
20250219,120100,1744365870,2770,2770,2770,2770,0
20250219,120000,1744365870,2770,2765,2770,2765,2574
20250219,115900,1737236740,2760,2760,2760,2760,130
20250219,115800,1736877940,2760,2765,2765,2760,109
20250219,115700,1736577020,2760,2760,2760,2760,47
20250219,115600,1736447300,2765,2765,2765,2760,10102
20250219,115500,1708551115,2765,2760,2765,2760,2263
20250219,115400,1702293945,2760,2760,2770,2760,500
20250219,115300,1700913245,2760,2765,2765,2760,3235
20250219,115200,1691968720,2770,2770,2770,2770,0
20250219,115100,1691968720,2770,2775,2775,2765,12064
20250219,115000,1658549100,2780,2780,2780,2780,686
20250219,114900,1656642020,2780,2780,2780,2780,10
20250219,114800,1656614220,2775,2780,2780,2775,2
20250219,114700,1656608665,2775,2775,2775,2770,3307
20250219,114600,1647433760,2770,2775,2775,2770,403
20250219,114500,1646317435,2775,2775,2775,2775,300
20250219,114400,1645484935,2775,2775,2775,2775,12083
20250219,114300,1611954610,2780,2780,2780,2775,143
20250219,114200,1611557075,2780,2775,2780,2775,359
20250219,114100,1610559060,2775,2780,2780,2775,310
20250219,114000,1609697810,2780,2775,2785,2775,393
20250219,113900,1608605175,2780,2780,2780,2780,40
20250219,113800,1608493975,2775,2780,2780,2775,7999
20250219,113700,1586270155,2780,2775,2780,2775,2354
20250219,113600,1579731090,2780,2780,2780,2775,1379
20250219,113500,1575899965,2780,2780,2780,2780,3057
20250219,113400,1567401505,2780,2780,2780,2780,10
20250219,113300,1567373705,2780,2780,2780,2780,83
20250219,113200,1567142965,2775,2775,2780,2775,2896
20250219,113100,1559096565,2775,2775,2780,2775,422
20250219,113000,1557924265,2780,2775,2780,2775,2996
20250219,112900,1549610360,2770,2770,2770,2770,500
20250219,112800,1548225360,2770,2770,2770,2770,3
20250219,112700,1548217050,2775,2775,2775,2775,0
20250219,112600,1548217050,2775,2775,2775,2775,0
20250219,112500,1548217050,2775,2775,2775,2775,1345
20250219,112400,1544484675,2775,2770,2775,2770,262
20250219,112300,1543758895,2775,2765,2775,2765,3709
20250219,112200,1533503240,2770,2770,2770,2770,50
20250219,112100,1533364740,2770,2770,2770,2770,959
20250219,112000,1530708310,2770,2775,2780,2770,2593
20250219,111900,1523513730,2775,2770,2775,2770,4526
20250219,111800,1510955355,2765,2770,2770,2765,6831
20250219,111700,1492054415,2765,2765,2765,2765,10
20250219,111600,1492026765,2765,2765,2765,2765,1013
20250219,111500,1489225820,2765,2765,2765,2765,1085
20250219,111400,1486225795,2770,2770,2770,2770,0
20250219,111300,1486225795,2770,2770,2770,2770,1405
20250219,111200,1482333945,2765,2780,2780,2765,13019
20250219,111100,1446281115,2780,2775,2780,2770,1702
20250219,111000,1441561225,2775,2780,2780,2775,6173
20250219,110900,1424420280,2775,2780,2780,2775,14056
20250219,110800,1385375440,2780,2780,2780,2780,9838
20250219,110700,1358025800,2780,2780,2780,2780,2803
20250219,110600,1350233460,2775,2780,2780,2775,3031
20250219,110500,1341809320,2780,2785,2785,2780,6607
20250219,110400,1323414125,2780,2785,2785,2780,4071
20250219,110300,1312081745,2780,2785,2785,2775,2502
20250219,110200,1305126185,2780,2780,2780,2780,4161
20250219,110100,1293558605,2775,2775,2775,2770,11799
20250219,110000,1260842170,2775,2780,2780,2775,516
20250219,105900,1259407895,2780,2780,2790,2780,27611
20250219,105800,1182535250,2780,2775,2780,2770,41139
20250219,105700,1068170550,2775,2775,2780,2765,4356
20250219,105600,1056090035,2775,2780,2780,2775,31554
20250219,105500,968387510,2770,2770,2780,2765,28305
20250219,105400,889890765,2770,2765,2770,2765,1403
20250219,105300,886011450,2765,2770,2770,2765,1952
20250219,105200,880614120,2770,2770,2770,2765,6535
20250219,105100,862525065,2775,2770,2780,2765,13263
20250219,105000,825787110,2765,2765,2770,2765,9067
20250219,104900,800682170,2765,2760,2775,2755,16415
20250219,104800,755244900,2755,2735,2760,2730,31774
20250219,104700,667988535,2730,2730,2730,2725,738
20250219,104600,665974985,2730,2735,2740,2730,8201
20250219,104500,643525875,2735,2720,2740,2720,16761
20250219,104400,597744340,2720,2725,2730,2720,7355
20250219,104300,577699065,2720,2705,2720,2705,6599
20250219,104200,559792985,2705,2700,2705,2700,2831
20250219,104100,552136835,2705,2705,2705,2705,3000
20250219,104000,544021835,2705,2690,2705,2690,10334
20250219,103900,516130500,2690,2695,2695,2690,1485
20250219,103800,512129205,2700,2700,2700,2700,1
20250219,103700,512126505,2695,2695,2695,2695,0
20250219,103600,512126505,2695,2695,2695,2695,1071
20250219,103500,509240160,2700,2700,2700,2700,0
20250219,103400,509240160,2700,2700,2700,2700,1000
20250219,103300,506540160,2700,2700,2700,2700,3
20250219,103200,506532060,2700,2700,2700,2700,0
20250219,103100,506532060,2700,2700,2700,2700,1
20250219,103000,506529360,2700,2700,2700,2700,5000
20250219,102900,493029360,2695,2690,2700,2690,1033
20250219,102800,490245545,2695,2700,2700,2695,3282
20250219,102700,481388055,2700,2700,2700,2700,0
20250219,102600,481388055,2700,2700,2700,2700,0
20250219,102500,481388055,2700,2700,2705,2700,11189
20250219,102400,451175255,2700,2700,2700,2700,105
20250219,102300,450891755,2700,2700,2700,2700,699
20250219,102200,449004455,2695,2695,2695,2695,500
20250219,102100,447656955,2695,2695,2695,2695,3140
20250219,102000,439194655,2695,2695,2695,2695,10
20250219,101900,439167705,2700,2700,2700,2700,94
20250219,101800,438913905,2700,2695,2700,2695,5744
20250219,101700,423415105,2695,2695,2695,2695,807
20250219,101600,421240240,2695,2690,2695,2690,1099
20250219,101500,418280435,2695,2700,2700,2695,1002
20250219,101400,415580035,2695,2700,2700,2695,11
20250219,101300,415550385,2690,2690,2690,2690,87
20250219,101200,415316355,2690,2695,2700,2690,4742
20250219,101100,402556165,2690,2690,2690,2690,1
20250219,101000,402553475,2695,2695,2695,2695,1
20250219,100900,402550780,2695,2695,2695,2695,999
20250219,100800,399858475,2690,2690,2690,2690,100
20250219,100700,399589475,2690,2690,2690,2690,1
20250219,100600,399586785,2690,2695,2695,2690,1015
20250219,100500,396856360,2695,2690,2695,2690,1180
20250219,100400,393681760,2685,2690,2690,2685,2505
20250219,100300,386944085,2685,2695,2695,2685,571
20250219,100200,385408565,2690,2690,2690,2690,0
20250219,100100,385408565,2690,2690,2690,2690,50
20250219,100000,385274065,2690,2690,2690,2690,50
20250219,095900,385139565,2690,2690,2690,2690,960
20250219,095800,382557165,2695,2695,2695,2695,42
20250219,095700,382443975,2695,2695,2695,2695,0
20250219,095600,382443975,2695,2695,2695,2695,10
20250219,095500,382417025,2695,2695,2695,2695,57
20250219,095400,382263410,2695,2695,2695,2695,4222
20250219,095300,370885120,2695,2695,2695,2695,0
20250219,095200,370885120,2695,2690,2695,2690,78
20250219,095100,370675280,2690,2690,2690,2690,320
20250219,095000,369814480,2695,2690,2695,2690,1199
20250219,094900,366585675,2690,2690,2690,2690,0
20250219,094800,366585675,2690,2690,2690,2690,0
20250219,094700,366585675,2690,2690,2690,2690,144
20250219,094600,366198315,2690,2690,2695,2690,411
20250219,094500,365092720,2690,2700,2700,2690,30
20250219,094400,365011920,2700,2700,2700,2700,0
20250219,094300,365011920,2700,2695,2700,2695,6000
20250219,094200,348836920,2700,2695,2700,2695,1003
20250219,094100,346133820,2700,2695,2700,2695,20
20250219,094000,346079875,2700,2685,2700,2685,14470
20250219,093900,307115715,2685,2685,2685,2685,392
20250219,093800,306063195,2685,2685,2685,2685,100
20250219,093700,305794695,2685,2680,2685,2680,1225
20250219,093600,302506690,2685,2685,2685,2685,1493
20250219,093500,298497985,2690,2690,2690,2690,0
20250219,093400,298497985,2690,2685,2690,2685,197
20250219,093300,297969035,2685,2690,2690,2685,1396
20250219,093200,294220730,2690,2690,2690,2690,197
20250219,093100,293690800,2690,2690,2690,2690,8
20250219,093000,293669280,2690,2690,2690,2685,660
20250219,092900,291895930,2690,2690,2690,2690,937
20250219,092800,289375400,2690,2685,2690,2685,6321
20250219,092700,272383015,2685,2690,2690,2685,4186
20250219,092600,261141180,2690,2690,2690,2690,1000
20250219,092500,258451180,2690,2690,2690,2690,2810
20250219,092400,250892280,2690,2690,2690,2685,234
20250219,092300,250262825,2695,2685,2695,2685,2238
20250219,092200,244253775,2695,2690,2695,2690,6221
20250219,092100,227511055,2695,2695,2695,2695,0
20250219,092000,227511055,2695,2695,2695,2695,1
20250219,091900,227508360,2695,2695,2695,2690,814
20250219,091800,225315445,2695,2695,2700,2695,3134
20250219,091700,216867715,2700,2700,2700,2700,1065
20250219,091600,213992215,2690,2690,2695,2690,707
20250219,091500,212086965,2695,2695,2700,2690,6162
20250219,091400,195481155,2695,2695,2695,2695,151
20250219,091300,195074210,2695,2695,2700,2695,1003
20250219,091200,192371120,2695,2700,2700,2690,8280
20250219,091100,170056215,2700,2700,2700,2695,36
20250219,091000,169959165,2700,2700,2700,2695,3506
20250219,090900,160492995,2705,2690,2705,2690,10181
20250219,090800,133006090,2690,2700,2700,2690,4247
20250219,090700,121545295,2700,2705,2705,2700,960
20250219,090600,118948520,2705,2710,2710,2705,3231
20250219,090500,110204210,2710,2705,2710,2705,1560
20250219,090400,105984110,2710,2705,2710,2705,2700
20250219,090300,98667610,2705,2715,2715,2705,823
20250219,090200,96440395,2710,2695,2710,2690,9463
20250219,090100,70895465,2690,2690,2700,2685,516
20250219,090000,69503090,2690,2705,2710,2690,25703
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183300 3625078280 2810 2810 2810 2810 14858
3 20250219 183200 3625078280 2810 2810 2810 2810 0
4 20250219 183100 3625078280 2810 2810 2810 2810 0
5 20250219 183000 3625078280 2810 2810 2810 2810 0
6 20250219 182900 3625078280 2810 2810 2810 2810 0
7 20250219 182800 3625078280 2810 2810 2810 2810 0
8 20250219 182700 3625078280 2810 2810 2810 2810 0
9 20250219 182600 3625078280 2810 2810 2810 2810 0
10 20250219 182500 3625078280 2810 2810 2810 2810 0
11 20250219 182400 3625078280 2810 2810 2810 2810 0
12 20250219 182300 3625078280 2810 2810 2810 2810 0
13 20250219 182200 3625078280 2810 2810 2810 2810 0
14 20250219 182100 3625078280 2810 2810 2810 2810 0
15 20250219 182000 3625078280 2810 2810 2810 2810 0
16 20250219 181900 3625078280 2810 2810 2810 2810 0
17 20250219 181800 3625078280 2810 2810 2810 2810 0
18 20250219 181700 3625078280 2810 2810 2810 2810 0
19 20250219 181600 3625078280 2810 2810 2810 2810 0
20 20250219 181500 3625078280 2810 2810 2810 2810 0
21 20250219 181400 3625078280 2810 2810 2810 2810 0
22 20250219 181300 3625078280 2810 2810 2810 2810 0
23 20250219 181200 3625078280 2810 2810 2810 2810 0
24 20250219 181100 3625078280 2810 2810 2810 2810 0
25 20250219 181000 3625078280 2810 2810 2810 2810 0
26 20250219 180900 3625078280 2810 2810 2810 2810 0
27 20250219 180800 3625078280 2810 2810 2810 2810 0
28 20250219 180700 3625078280 2810 2810 2810 2810 0
29 20250219 180600 3625078280 2810 2810 2810 2810 0
30 20250219 180500 3625078280 2810 2810 2810 2810 0
31 20250219 180400 3625078280 2810 2810 2810 2810 0
32 20250219 180300 3625078280 2810 2810 2810 2810 14858
33 20250219 180200 3625078280 2810 2810 2810 2810 0
34 20250219 180100 3625078280 2810 2810 2810 2810 0
35 20250219 180000 3625078280 2810 2810 2810 2810 0
36 20250219 175900 3625078280 2810 2810 2810 2810 0
37 20250219 175800 3625078280 2810 2810 2810 2810 0
38 20250219 175700 3625078280 2810 2810 2810 2810 0
39 20250219 175600 3625078280 2810 2810 2810 2810 0
40 20250219 175500 3625078280 2810 2810 2810 2810 0
41 20250219 175400 3625078280 2810 2810 2810 2810 0
42 20250219 175300 3625078280 2810 2810 2810 2810 0
43 20250219 175200 3625078280 2810 2810 2810 2810 0
44 20250219 175100 3625078280 2810 2810 2810 2810 0
45 20250219 175000 3625078280 2810 2810 2810 2810 0
46 20250219 174900 3625078280 2810 2810 2810 2810 0
47 20250219 174800 3625078280 2810 2810 2810 2810 0
48 20250219 174700 3625078280 2810 2810 2810 2810 0
49 20250219 174600 3625078280 2810 2810 2810 2810 0
50 20250219 174500 3625078280 2810 2810 2810 2810 0
51 20250219 174400 3625078280 2810 2810 2810 2810 0
52 20250219 174300 3625078280 2810 2810 2810 2810 0
53 20250219 174200 3625078280 2810 2810 2810 2810 0
54 20250219 174100 3625078280 2810 2810 2810 2810 0
55 20250219 174000 3625078280 2810 2810 2810 2810 0
56 20250219 173900 3625078280 2810 2810 2810 2810 0
57 20250219 173800 3625078280 2810 2810 2810 2810 0
58 20250219 173700 3625078280 2810 2810 2810 2810 0
59 20250219 173600 3625078280 2810 2810 2810 2810 0
60 20250219 173500 3625078280 2810 2810 2810 2810 0
61 20250219 173400 3625078280 2810 2810 2810 2810 0
62 20250219 173300 3625078280 2810 2810 2810 2810 14858
63 20250219 173200 3625078280 2810 2810 2810 2810 0
64 20250219 173100 3625078280 2810 2810 2810 2810 0
65 20250219 173000 3625078280 2810 2810 2810 2810 0
66 20250219 172900 3625078280 2810 2810 2810 2810 0
67 20250219 172800 3625078280 2810 2810 2810 2810 0
68 20250219 172700 3625078280 2810 2810 2810 2810 0
69 20250219 172600 3625078280 2810 2810 2810 2810 0
70 20250219 172500 3625078280 2810 2810 2810 2810 0
71 20250219 172400 3625078280 2810 2810 2810 2810 0
72 20250219 172300 3625078280 2810 2810 2810 2810 0
73 20250219 172200 3625078280 2810 2810 2810 2810 0
74 20250219 172100 3625078280 2810 2810 2810 2810 0
75 20250219 172000 3625078280 2810 2810 2810 2810 0
76 20250219 171900 3625078280 2810 2810 2810 2810 0
77 20250219 171800 3625078280 2810 2810 2810 2810 0
78 20250219 171700 3625078280 2810 2810 2810 2810 0
79 20250219 171600 3625078280 2810 2810 2810 2810 0
80 20250219 171500 3625078280 2810 2810 2810 2810 0
81 20250219 171400 3625078280 2810 2810 2810 2810 0
82 20250219 171300 3625078280 2810 2810 2810 2810 0
83 20250219 171200 3625078280 2810 2810 2810 2810 0
84 20250219 171100 3625078280 2810 2810 2810 2810 0
85 20250219 171000 3625078280 2810 2810 2810 2810 0
86 20250219 170900 3625078280 2810 2810 2810 2810 0
87 20250219 170800 3625078280 2810 2810 2810 2810 0
88 20250219 170700 3625078280 2810 2810 2810 2810 0
89 20250219 170600 3625078280 2810 2810 2810 2810 0
90 20250219 170500 3625078280 2810 2810 2810 2810 0
91 20250219 170400 3625078280 2810 2810 2810 2810 0
92 20250219 170300 3625078280 2810 2810 2810 2810 14858
93 20250219 170200 3625078280 2810 2810 2810 2810 0
94 20250219 170100 3625078280 2810 2810 2810 2810 0
95 20250219 170000 3625078280 2810 2810 2810 2810 0
96 20250219 165900 3625078280 2810 2810 2810 2810 0
97 20250219 165800 3625078280 2810 2810 2810 2810 0
98 20250219 165700 3625078280 2810 2810 2810 2810 0
99 20250219 165600 3625078280 2810 2810 2810 2810 0
100 20250219 165500 3625078280 2810 2810 2810 2810 0
101 20250219 165400 3625078280 2810 2810 2810 2810 0
102 20250219 165300 3625078280 2810 2810 2810 2810 0
103 20250219 165200 3625078280 2810 2810 2810 2810 0
104 20250219 165100 3625078280 2810 2810 2810 2810 0
105 20250219 165000 3625078280 2810 2810 2810 2810 0
106 20250219 164900 3625078280 2810 2810 2810 2810 0
107 20250219 164800 3625078280 2810 2810 2810 2810 0
108 20250219 164700 3625078280 2810 2810 2810 2810 0
109 20250219 164600 3625078280 2810 2810 2810 2810 0
110 20250219 164500 3625078280 2810 2810 2810 2810 0
111 20250219 164400 3625078280 2810 2810 2810 2810 0
112 20250219 164300 3625078280 2810 2810 2810 2810 0
113 20250219 164200 3625078280 2810 2810 2810 2810 0
114 20250219 164100 3625078280 2810 2810 2810 2810 0
115 20250219 164000 3625078280 2810 2810 2810 2810 0
116 20250219 163900 3625078280 2810 2810 2810 2810 0
117 20250219 163800 3625078280 2810 2810 2810 2810 0
118 20250219 163700 3625078280 2810 2810 2810 2810 0
119 20250219 163600 3625078280 2810 2810 2810 2810 0
120 20250219 163500 3625078280 2810 2810 2810 2810 0
121 20250219 163400 3625078280 2810 2810 2810 2810 0
122 20250219 163300 3625078280 2810 2810 2810 2810 14858
123 20250219 163200 3625078280 2810 2810 2810 2810 0
124 20250219 163100 3625078280 2810 2810 2810 2810 0
125 20250219 163000 3625078280 2810 2810 2810 2810 0
126 20250219 162900 3625078280 2810 2810 2810 2810 0
127 20250219 162800 3625078280 2810 2810 2810 2810 0
128 20250219 162700 3625078280 2810 2810 2810 2810 0
129 20250219 162600 3625078280 2810 2810 2810 2810 0
130 20250219 162500 3625078280 2810 2810 2810 2810 0
131 20250219 162400 3625078280 2810 2810 2810 2810 0
132 20250219 162300 3625078280 2810 2810 2810 2810 0
133 20250219 162200 3625078280 2810 2810 2810 2810 0
134 20250219 162100 3625078280 2810 2810 2810 2810 0
135 20250219 162000 3625078280 2810 2810 2810 2810 0
136 20250219 161900 3625078280 2810 2810 2810 2810 0
137 20250219 161800 3625078280 2810 2810 2810 2810 0
138 20250219 161700 3625078280 2810 2810 2810 2810 0
139 20250219 161600 3625078280 2810 2810 2810 2810 0
140 20250219 161500 3625078280 2810 2810 2810 2810 0
141 20250219 161400 3625078280 2810 2810 2810 2810 0
142 20250219 161300 3625078280 2810 2810 2810 2810 0
143 20250219 161200 3625078280 2810 2810 2810 2810 0
144 20250219 161100 3625078280 2810 2810 2810 2810 0
145 20250219 161000 3625078280 2810 2810 2810 2810 0
146 20250219 160900 3625078280 2810 2810 2810 2810 0
147 20250219 160800 3625078280 2810 2810 2810 2810 0
148 20250219 160700 3625078280 2810 2810 2810 2810 0
149 20250219 160600 3625078280 2810 2810 2810 2810 0
150 20250219 160500 3625078280 2810 2810 2810 2810 0
151 20250219 160400 3625078280 2810 2810 2810 2810 0
152 20250219 160300 3625078280 2810 2810 2810 2810 14858
153 20250219 160200 3625078280 2810 2810 2810 2810 0
154 20250219 160100 3625078280 2810 2810 2810 2810 0
155 20250219 160000 3625078280 2810 2810 2810 2810 0
156 20250219 155900 3625078280 2810 2810 2810 2810 0
157 20250219 155800 3625078280 2810 2810 2810 2810 0
158 20250219 155700 3625078280 2810 2810 2810 2810 0
159 20250219 155600 3625078280 2810 2810 2810 2810 0
160 20250219 155500 3625078280 2810 2810 2810 2810 0
161 20250219 155400 3625078280 2810 2810 2810 2810 0
162 20250219 155300 3625078280 2810 2810 2810 2810 0
163 20250219 155200 3625078280 2810 2810 2810 2810 0
164 20250219 155100 3625078280 2810 2810 2810 2810 0
165 20250219 155000 3625078280 2810 2810 2810 2810 0
166 20250219 154900 3625078280 2810 2810 2810 2810 0
167 20250219 154800 3625078280 2810 2810 2810 2810 0
168 20250219 154700 3625078280 2810 2810 2810 2810 0
169 20250219 154600 3625078280 2810 2810 2810 2810 0
170 20250219 154500 3625078280 2810 2810 2810 2810 0
171 20250219 154400 3625078280 2810 2810 2810 2810 0
172 20250219 154300 3625078280 2810 2810 2810 2810 0
173 20250219 154200 3625078280 2810 2810 2810 2810 0
174 20250219 154100 3625078280 2810 2810 2810 2810 0
175 20250219 154000 3625078280 2810 2810 2810 2810 0
176 20250219 153900 3625078280 2810 2810 2810 2810 0
177 20250219 153800 3625078280 2810 2810 2810 2810 0
178 20250219 153700 3625078280 2810 2810 2810 2810 0
179 20250219 153600 3625078280 2810 2810 2810 2810 0
180 20250219 153500 3625078280 2810 2810 2810 2810 0
181 20250219 153400 3625078280 2810 2810 2810 2810 0
182 20250219 153300 3625078280 2810 2810 2810 2810 14858
183 20250219 153200 3625078280 2810 2810 2810 2810 0
184 20250219 153100 3625078280 2810 2810 2810 2810 0
185 20250219 153000 3625078280 2810 2810 2810 2810 14858
186 20250219 152900 3583327300 2805 2805 2805 2805 0
187 20250219 152800 3583327300 2805 2805 2805 2805 0
188 20250219 152700 3583327300 2805 2805 2805 2805 0
189 20250219 152600 3583327300 2805 2805 2805 2805 0
190 20250219 152500 3583327300 2805 2805 2805 2805 0
191 20250219 152400 3583327300 2805 2805 2805 2805 0
192 20250219 152300 3583327300 2805 2805 2805 2805 0
193 20250219 152200 3583327300 2805 2805 2805 2805 0
194 20250219 152100 3583327300 2805 2805 2805 2805 0
195 20250219 152000 3583327300 2805 2805 2805 2805 0
196 20250219 151900 3583327300 2805 2810 2810 2800 8344
197 20250219 151800 3559938275 2810 2805 2810 2800 5665
198 20250219 151700 3544045800 2805 2810 2810 2805 492
199 20250219 151600 3542665140 2810 2805 2810 2805 5593
200 20250219 151500 3526975940 2805 2805 2810 2805 2907
201 20250219 151400 3518809785 2810 2810 2810 2810 66
202 20250219 151300 3518624325 2810 2810 2810 2805 2024
203 20250219 151200 3512943925 2805 2805 2805 2800 1001
204 20250219 151100 3510137620 2800 2805 2805 2800 42
205 20250219 151000 3510019860 2805 2805 2810 2805 2007
206 20250219 150900 3504390025 2810 2805 2810 2805 279
207 20250219 150800 3503606690 2800 2805 2805 2800 5699
208 20250219 150700 3487621005 2805 2810 2810 2805 106
209 20250219 150600 3487323245 2810 2810 2810 2810 210
210 20250219 150500 3486733145 2810 2805 2810 2805 4489
211 20250219 150400 3474141225 2805 2805 2805 2805 110
212 20250219 150300 3473832675 2805 2800 2805 2800 590
213 20250219 150200 3472179240 2805 2810 2810 2805 6765
214 20250219 150100 3453203315 2810 2810 2810 2810 0
215 20250219 150000 3453203315 2810 2810 2810 2805 2499
216 20250219 145900 3446181175 2810 2815 2815 2810 485
217 20250219 145800 3444815970 2810 2810 2815 2810 10210
218 20250219 145700 3416125850 2810 2810 2810 2805 79
219 20250219 145600 3415903865 2805 2805 2805 2805 104
220 20250219 145500 3415612145 2810 2810 2810 2805 104
221 20250219 145400 3415319980 2810 2805 2810 2805 3077
222 20250219 145300 3406688610 2805 2800 2805 2800 111
223 20250219 145200 3406377260 2800 2805 2805 2800 2990
224 20250219 145100 3397993100 2800 2805 2805 2800 2
225 20250219 145000 3397987495 2800 2800 2800 2800 3
226 20250219 144900 3397979095 2800 2800 2800 2800 2
227 20250219 144800 3397973495 2805 2800 2805 2800 120
228 20250219 144700 3397637445 2800 2805 2805 2795 4814
229 20250219 144600 3384164105 2810 2800 2810 2800 2337
230 20250219 144500 3377607935 2800 2800 2800 2795 4081
231 20250219 144400 3366184285 2800 2805 2805 2800 2632
232 20250219 144300 3358814635 2800 2805 2805 2800 1262
233 20250219 144200 3355279975 2805 2800 2805 2800 201
234 20250219 144100 3354717025 2800 2800 2805 2800 10795
235 20250219 144000 3324490695 2800 2810 2810 2800 7243
236 20250219 143900 3304195565 2805 2805 2810 2805 605
237 20250219 143800 3302498265 2810 2805 2810 2805 2066
238 20250219 143700 3296702885 2800 2800 2800 2800 1179
239 20250219 143600 3293401685 2800 2800 2805 2800 10001
240 20250219 143500 3265398880 2800 2795 2800 2795 2190
241 20250219 143400 3259277705 2795 2800 2800 2795 60
242 20250219 143300 3259109955 2795 2800 2800 2795 4756
243 20250219 143200 3245813730 2800 2795 2800 2795 964
244 20250219 143100 3243118250 2800 2800 2800 2800 123
245 20250219 143000 3242773850 2800 2800 2800 2800 329
246 20250219 142900 3241852650 2800 2800 2800 2800 610
247 20250219 142800 3240144650 2800 2795 2800 2795 2720
248 20250219 142700 3232542085 2795 2795 2795 2795 1021
249 20250219 142600 3229688390 2795 2795 2795 2795 944
250 20250219 142500 3227049910 2795 2795 2795 2790 2608
251 20250219 142400 3219763365 2795 2795 2795 2790 51752
252 20250219 142300 3075272320 2800 2805 2805 2800 5030
253 20250219 142200 3061188120 2805 2815 2815 2805 4226
254 20250219 142100 3049332915 2805 2810 2810 2805 7393
255 20250219 142000 3028579030 2815 2815 2815 2810 2062
256 20250219 141900 3022774505 2815 2810 2815 2810 502
257 20250219 141800 3021362650 2815 2810 2820 2810 25229
258 20250219 141700 2950389510 2810 2805 2810 2805 13026
259 20250219 141600 2913847470 2805 2805 2805 2800 213
260 20250219 141500 2913250505 2805 2805 2805 2805 70
261 20250219 141400 2913054155 2805 2800 2805 2800 405
262 20250219 141300 2911919805 2800 2805 2805 2800 501
263 20250219 141200 2910516995 2805 2805 2805 2805 22
264 20250219 141100 2910455285 2800 2805 2805 2800 3547
265 20250219 141000 2900523070 2805 2805 2805 2805 0
266 20250219 140900 2900523070 2805 2805 2805 2805 0
267 20250219 140800 2900523070 2805 2805 2805 2800 159
268 20250219 140700 2900077095 2805 2805 2805 2805 69
269 20250219 140600 2899883550 2805 2810 2810 2805 6163
270 20250219 140500 2882596210 2805 2810 2810 2805 717
271 20250219 140400 2880584790 2810 2810 2810 2805 34
272 20250219 140300 2880489300 2805 2805 2810 2805 5955
273 20250219 140200 2863784700 2805 2805 2810 2805 5402
274 20250219 140100 2848631365 2805 2805 2805 2805 3
275 20250219 140000 2848622950 2800 2805 2805 2800 8556
276 20250219 135900 2824638980 2805 2795 2805 2795 18558
277 20250219 135800 2772678505 2795 2795 2795 2795 0
278 20250219 135700 2772678505 2795 2795 2795 2790 309
279 20250219 135600 2771815350 2790 2790 2790 2790 0
280 20250219 135500 2771815350 2790 2790 2790 2790 0
281 20250219 135400 2771815350 2790 2790 2790 2790 308
282 20250219 135300 2770956030 2790 2790 2790 2790 22
283 20250219 135200 2770894650 2795 2795 2795 2795 1300
284 20250219 135100 2767261150 2790 2790 2790 2790 5
285 20250219 135000 2767247200 2790 2790 2790 2790 900
286 20250219 134900 2764736200 2800 2795 2800 2795 2002
287 20250219 134800 2759140605 2790 2800 2800 2790 15317
288 20250219 134700 2716367480 2800 2795 2800 2795 23
289 20250219 134600 2716303090 2795 2795 2795 2795 100
290 20250219 134500 2716023590 2800 2800 2800 2800 0
291 20250219 134400 2716023590 2800 2795 2800 2795 72
292 20250219 134300 2715822345 2800 2800 2800 2800 3
293 20250219 134200 2715813945 2800 2795 2800 2795 1759
294 20250219 134100 2710892145 2795 2795 2795 2795 0
295 20250219 134000 2710892145 2795 2800 2800 2795 438
296 20250219 133900 2709665750 2795 2805 2805 2795 4060
297 20250219 133800 2698296800 2800 2790 2800 2790 8398
298 20250219 133700 2674815710 2790 2790 2790 2790 0
299 20250219 133600 2674815710 2790 2790 2790 2790 4
300 20250219 133500 2674804550 2785 2785 2785 2785 12238
301 20250219 133400 2640721720 2790 2790 2790 2790 2384
302 20250219 133300 2634070360 2790 2790 2790 2790 1000
303 20250219 133200 2631280360 2790 2790 2790 2790 0
304 20250219 133100 2631280360 2790 2790 2790 2790 560
305 20250219 133000 2629717960 2795 2795 2795 2795 246
306 20250219 132900 2629030390 2795 2790 2800 2790 4033
307 20250219 132800 2617759090 2795 2795 2795 2795 1030
308 20250219 132700 2614880240 2795 2790 2795 2790 5356
309 20250219 132600 2599927000 2785 2785 2785 2785 5493
310 20250219 132500 2584628995 2780 2780 2780 2780 0
311 20250219 132400 2584628995 2780 2780 2780 2780 0
312 20250219 132300 2584628995 2780 2785 2785 2780 6346
313 20250219 132200 2566986115 2785 2785 2785 2785 3798
314 20250219 132100 2556408685 2790 2790 2790 2790 4480
315 20250219 132000 2543909485 2785 2780 2790 2775 4214
316 20250219 131900 2532193655 2775 2775 2775 2775 5607
317 20250219 131800 2516634230 2780 2790 2790 2780 24305
318 20250219 131700 2449008860 2795 2795 2795 2795 5025
319 20250219 131600 2434963985 2795 2790 2795 2790 3417
320 20250219 131500 2425430530 2790 2790 2790 2790 0
321 20250219 131400 2425430530 2790 2790 2790 2790 4120
322 20250219 131300 2413935730 2795 2795 2795 2795 7153
323 20250219 131200 2393943095 2790 2790 2790 2790 2358
324 20250219 131100 2387364275 2795 2790 2795 2790 267
325 20250219 131000 2386618095 2790 2790 2790 2790 300
326 20250219 130900 2385781095 2795 2800 2800 2795 26244
327 20250219 130800 2312401280 2800 2795 2805 2795 39113
328 20250219 130700 2202778920 2795 2795 2795 2795 61
329 20250219 130600 2202608425 2795 2795 2795 2795 1
330 20250219 130500 2202605630 2795 2795 2795 2790 3226
331 20250219 130400 2193594140 2795 2800 2800 2795 4558
332 20250219 130300 2180849290 2800 2805 2805 2800 1277
333 20250219 130200 2177273640 2800 2805 2805 2800 4668
334 20250219 130100 2164181550 2805 2805 2805 2805 510
335 20250219 130000 2162751000 2810 2810 2810 2810 8334
336 20250219 125900 2139332460 2810 2810 2810 2810 1
337 20250219 125800 2139329650 2810 2810 2810 2810 588
338 20250219 125700 2137677370 2810 2810 2810 2810 1304
339 20250219 125600 2134013130 2810 2810 2810 2810 789
340 20250219 125500 2131796040 2810 2805 2810 2805 7051
341 20250219 125400 2111997125 2800 2800 2800 2795 2715
342 20250219 125300 2104395225 2805 2810 2815 2805 10107
343 20250219 125200 2076010115 2810 2815 2815 2810 1238
344 20250219 125100 2072529540 2810 2810 2810 2805 5363
345 20250219 125000 2057460210 2810 2805 2810 2805 6532
346 20250219 124900 2039107950 2805 2805 2810 2805 3217
347 20250219 124800 2030083995 2810 2795 2810 2795 26137
348 20250219 124700 1956842140 2800 2795 2800 2795 521
349 20250219 124600 1955384945 2795 2800 2800 2795 269
350 20250219 124500 1954631755 2795 2795 2800 2795 382
351 20250219 124400 1953564060 2795 2795 2795 2795 409
352 20250219 124300 1952420905 2795 2800 2800 2795 236
353 20250219 124200 1951760785 2800 2795 2800 2795 675
354 20250219 124100 1949874145 2795 2790 2800 2790 9906
355 20250219 124000 1922184835 2790 2785 2795 2785 24005
356 20250219 123900 1855255805 2780 2780 2780 2780 461
357 20250219 123800 1853974225 2785 2785 2785 2785 102
358 20250219 123700 1853690155 2785 2785 2785 2785 0
359 20250219 123600 1853690155 2785 2780 2785 2780 1394
360 20250219 123500 1849813915 2780 2780 2780 2780 11
361 20250219 123400 1849783335 2775 2775 2775 2775 418
362 20250219 123300 1848623385 2780 2775 2780 2770 8001
363 20250219 123200 1826437820 2775 2780 2780 2775 2702
364 20250219 123100 1818931615 2785 2785 2785 2785 100
365 20250219 123000 1818653115 2785 2785 2785 2780 4019
366 20250219 122900 1807460250 2785 2785 2785 2785 20
367 20250219 122800 1807404550 2785 2785 2785 2785 643
368 20250219 122700 1805613795 2785 2785 2785 2785 0
369 20250219 122600 1805613795 2785 2775 2785 2775 9614
370 20250219 122500 1778860020 2780 2780 2780 2780 2603
371 20250219 122400 1771623680 2775 2775 2775 2775 282
372 20250219 122300 1770841130 2775 2770 2775 2770 4404
373 20250219 122200 1758620280 2770 2770 2770 2770 200
374 20250219 122100 1758066280 2770 2770 2775 2770 456
375 20250219 122000 1756802590 2775 2775 2775 2775 0
376 20250219 121900 1756802590 2775 2775 2775 2775 0
377 20250219 121800 1756802590 2775 2775 2775 2775 210
378 20250219 121700 1756219840 2770 2770 2770 2770 1
379 20250219 121600 1756217070 2775 2775 2775 2775 3
380 20250219 121500 1756208745 2775 2775 2775 2775 0
381 20250219 121400 1756208745 2775 2775 2775 2775 0
382 20250219 121300 1756208745 2775 2775 2775 2775 0
383 20250219 121200 1756208745 2775 2770 2775 2770 1001
384 20250219 121100 1753435970 2770 2770 2770 2770 300
385 20250219 121000 1752604970 2775 2775 2775 2775 1000
386 20250219 120900 1749829970 2770 2770 2770 2770 501
387 20250219 120800 1748442200 2770 2770 2770 2770 0
388 20250219 120700 1748442200 2770 2770 2770 2770 0
389 20250219 120600 1748442200 2770 2770 2770 2770 0
390 20250219 120500 1748442200 2770 2775 2775 2770 245
391 20250219 120400 1747763050 2770 2770 2770 2770 1
392 20250219 120300 1747760280 2765 2765 2765 2765 0
393 20250219 120200 1747760280 2765 2770 2770 2765 1226
394 20250219 120100 1744365870 2770 2770 2770 2770 0
395 20250219 120000 1744365870 2770 2765 2770 2765 2574
396 20250219 115900 1737236740 2760 2760 2760 2760 130
397 20250219 115800 1736877940 2760 2765 2765 2760 109
398 20250219 115700 1736577020 2760 2760 2760 2760 47
399 20250219 115600 1736447300 2765 2765 2765 2760 10102
400 20250219 115500 1708551115 2765 2760 2765 2760 2263
401 20250219 115400 1702293945 2760 2760 2770 2760 500
402 20250219 115300 1700913245 2760 2765 2765 2760 3235
403 20250219 115200 1691968720 2770 2770 2770 2770 0
404 20250219 115100 1691968720 2770 2775 2775 2765 12064
405 20250219 115000 1658549100 2780 2780 2780 2780 686
406 20250219 114900 1656642020 2780 2780 2780 2780 10
407 20250219 114800 1656614220 2775 2780 2780 2775 2
408 20250219 114700 1656608665 2775 2775 2775 2770 3307
409 20250219 114600 1647433760 2770 2775 2775 2770 403
410 20250219 114500 1646317435 2775 2775 2775 2775 300
411 20250219 114400 1645484935 2775 2775 2775 2775 12083
412 20250219 114300 1611954610 2780 2780 2780 2775 143
413 20250219 114200 1611557075 2780 2775 2780 2775 359
414 20250219 114100 1610559060 2775 2780 2780 2775 310
415 20250219 114000 1609697810 2780 2775 2785 2775 393
416 20250219 113900 1608605175 2780 2780 2780 2780 40
417 20250219 113800 1608493975 2775 2780 2780 2775 7999
418 20250219 113700 1586270155 2780 2775 2780 2775 2354
419 20250219 113600 1579731090 2780 2780 2780 2775 1379
420 20250219 113500 1575899965 2780 2780 2780 2780 3057
421 20250219 113400 1567401505 2780 2780 2780 2780 10
422 20250219 113300 1567373705 2780 2780 2780 2780 83
423 20250219 113200 1567142965 2775 2775 2780 2775 2896
424 20250219 113100 1559096565 2775 2775 2780 2775 422
425 20250219 113000 1557924265 2780 2775 2780 2775 2996
426 20250219 112900 1549610360 2770 2770 2770 2770 500
427 20250219 112800 1548225360 2770 2770 2770 2770 3
428 20250219 112700 1548217050 2775 2775 2775 2775 0
429 20250219 112600 1548217050 2775 2775 2775 2775 0
430 20250219 112500 1548217050 2775 2775 2775 2775 1345
431 20250219 112400 1544484675 2775 2770 2775 2770 262
432 20250219 112300 1543758895 2775 2765 2775 2765 3709
433 20250219 112200 1533503240 2770 2770 2770 2770 50
434 20250219 112100 1533364740 2770 2770 2770 2770 959
435 20250219 112000 1530708310 2770 2775 2780 2770 2593
436 20250219 111900 1523513730 2775 2770 2775 2770 4526
437 20250219 111800 1510955355 2765 2770 2770 2765 6831
438 20250219 111700 1492054415 2765 2765 2765 2765 10
439 20250219 111600 1492026765 2765 2765 2765 2765 1013
440 20250219 111500 1489225820 2765 2765 2765 2765 1085
441 20250219 111400 1486225795 2770 2770 2770 2770 0
442 20250219 111300 1486225795 2770 2770 2770 2770 1405
443 20250219 111200 1482333945 2765 2780 2780 2765 13019
444 20250219 111100 1446281115 2780 2775 2780 2770 1702
445 20250219 111000 1441561225 2775 2780 2780 2775 6173
446 20250219 110900 1424420280 2775 2780 2780 2775 14056
447 20250219 110800 1385375440 2780 2780 2780 2780 9838
448 20250219 110700 1358025800 2780 2780 2780 2780 2803
449 20250219 110600 1350233460 2775 2780 2780 2775 3031
450 20250219 110500 1341809320 2780 2785 2785 2780 6607
451 20250219 110400 1323414125 2780 2785 2785 2780 4071
452 20250219 110300 1312081745 2780 2785 2785 2775 2502
453 20250219 110200 1305126185 2780 2780 2780 2780 4161
454 20250219 110100 1293558605 2775 2775 2775 2770 11799
455 20250219 110000 1260842170 2775 2780 2780 2775 516
456 20250219 105900 1259407895 2780 2780 2790 2780 27611
457 20250219 105800 1182535250 2780 2775 2780 2770 41139
458 20250219 105700 1068170550 2775 2775 2780 2765 4356
459 20250219 105600 1056090035 2775 2780 2780 2775 31554
460 20250219 105500 968387510 2770 2770 2780 2765 28305
461 20250219 105400 889890765 2770 2765 2770 2765 1403
462 20250219 105300 886011450 2765 2770 2770 2765 1952
463 20250219 105200 880614120 2770 2770 2770 2765 6535
464 20250219 105100 862525065 2775 2770 2780 2765 13263
465 20250219 105000 825787110 2765 2765 2770 2765 9067
466 20250219 104900 800682170 2765 2760 2775 2755 16415
467 20250219 104800 755244900 2755 2735 2760 2730 31774
468 20250219 104700 667988535 2730 2730 2730 2725 738
469 20250219 104600 665974985 2730 2735 2740 2730 8201
470 20250219 104500 643525875 2735 2720 2740 2720 16761
471 20250219 104400 597744340 2720 2725 2730 2720 7355
472 20250219 104300 577699065 2720 2705 2720 2705 6599
473 20250219 104200 559792985 2705 2700 2705 2700 2831
474 20250219 104100 552136835 2705 2705 2705 2705 3000
475 20250219 104000 544021835 2705 2690 2705 2690 10334
476 20250219 103900 516130500 2690 2695 2695 2690 1485
477 20250219 103800 512129205 2700 2700 2700 2700 1
478 20250219 103700 512126505 2695 2695 2695 2695 0
479 20250219 103600 512126505 2695 2695 2695 2695 1071
480 20250219 103500 509240160 2700 2700 2700 2700 0
481 20250219 103400 509240160 2700 2700 2700 2700 1000
482 20250219 103300 506540160 2700 2700 2700 2700 3
483 20250219 103200 506532060 2700 2700 2700 2700 0
484 20250219 103100 506532060 2700 2700 2700 2700 1
485 20250219 103000 506529360 2700 2700 2700 2700 5000
486 20250219 102900 493029360 2695 2690 2700 2690 1033
487 20250219 102800 490245545 2695 2700 2700 2695 3282
488 20250219 102700 481388055 2700 2700 2700 2700 0
489 20250219 102600 481388055 2700 2700 2700 2700 0
490 20250219 102500 481388055 2700 2700 2705 2700 11189
491 20250219 102400 451175255 2700 2700 2700 2700 105
492 20250219 102300 450891755 2700 2700 2700 2700 699
493 20250219 102200 449004455 2695 2695 2695 2695 500
494 20250219 102100 447656955 2695 2695 2695 2695 3140
495 20250219 102000 439194655 2695 2695 2695 2695 10
496 20250219 101900 439167705 2700 2700 2700 2700 94
497 20250219 101800 438913905 2700 2695 2700 2695 5744
498 20250219 101700 423415105 2695 2695 2695 2695 807
499 20250219 101600 421240240 2695 2690 2695 2690 1099
500 20250219 101500 418280435 2695 2700 2700 2695 1002
501 20250219 101400 415580035 2695 2700 2700 2695 11
502 20250219 101300 415550385 2690 2690 2690 2690 87
503 20250219 101200 415316355 2690 2695 2700 2690 4742
504 20250219 101100 402556165 2690 2690 2690 2690 1
505 20250219 101000 402553475 2695 2695 2695 2695 1
506 20250219 100900 402550780 2695 2695 2695 2695 999
507 20250219 100800 399858475 2690 2690 2690 2690 100
508 20250219 100700 399589475 2690 2690 2690 2690 1
509 20250219 100600 399586785 2690 2695 2695 2690 1015
510 20250219 100500 396856360 2695 2690 2695 2690 1180
511 20250219 100400 393681760 2685 2690 2690 2685 2505
512 20250219 100300 386944085 2685 2695 2695 2685 571
513 20250219 100200 385408565 2690 2690 2690 2690 0
514 20250219 100100 385408565 2690 2690 2690 2690 50
515 20250219 100000 385274065 2690 2690 2690 2690 50
516 20250219 095900 385139565 2690 2690 2690 2690 960
517 20250219 095800 382557165 2695 2695 2695 2695 42
518 20250219 095700 382443975 2695 2695 2695 2695 0
519 20250219 095600 382443975 2695 2695 2695 2695 10
520 20250219 095500 382417025 2695 2695 2695 2695 57
521 20250219 095400 382263410 2695 2695 2695 2695 4222
522 20250219 095300 370885120 2695 2695 2695 2695 0
523 20250219 095200 370885120 2695 2690 2695 2690 78
524 20250219 095100 370675280 2690 2690 2690 2690 320
525 20250219 095000 369814480 2695 2690 2695 2690 1199
526 20250219 094900 366585675 2690 2690 2690 2690 0
527 20250219 094800 366585675 2690 2690 2690 2690 0
528 20250219 094700 366585675 2690 2690 2690 2690 144
529 20250219 094600 366198315 2690 2690 2695 2690 411
530 20250219 094500 365092720 2690 2700 2700 2690 30
531 20250219 094400 365011920 2700 2700 2700 2700 0
532 20250219 094300 365011920 2700 2695 2700 2695 6000
533 20250219 094200 348836920 2700 2695 2700 2695 1003
534 20250219 094100 346133820 2700 2695 2700 2695 20
535 20250219 094000 346079875 2700 2685 2700 2685 14470
536 20250219 093900 307115715 2685 2685 2685 2685 392
537 20250219 093800 306063195 2685 2685 2685 2685 100
538 20250219 093700 305794695 2685 2680 2685 2680 1225
539 20250219 093600 302506690 2685 2685 2685 2685 1493
540 20250219 093500 298497985 2690 2690 2690 2690 0
541 20250219 093400 298497985 2690 2685 2690 2685 197
542 20250219 093300 297969035 2685 2690 2690 2685 1396
543 20250219 093200 294220730 2690 2690 2690 2690 197
544 20250219 093100 293690800 2690 2690 2690 2690 8
545 20250219 093000 293669280 2690 2690 2690 2685 660
546 20250219 092900 291895930 2690 2690 2690 2690 937
547 20250219 092800 289375400 2690 2685 2690 2685 6321
548 20250219 092700 272383015 2685 2690 2690 2685 4186
549 20250219 092600 261141180 2690 2690 2690 2690 1000
550 20250219 092500 258451180 2690 2690 2690 2690 2810
551 20250219 092400 250892280 2690 2690 2690 2685 234
552 20250219 092300 250262825 2695 2685 2695 2685 2238
553 20250219 092200 244253775 2695 2690 2695 2690 6221
554 20250219 092100 227511055 2695 2695 2695 2695 0
555 20250219 092000 227511055 2695 2695 2695 2695 1
556 20250219 091900 227508360 2695 2695 2695 2690 814
557 20250219 091800 225315445 2695 2695 2700 2695 3134
558 20250219 091700 216867715 2700 2700 2700 2700 1065
559 20250219 091600 213992215 2690 2690 2695 2690 707
560 20250219 091500 212086965 2695 2695 2700 2690 6162
561 20250219 091400 195481155 2695 2695 2695 2695 151
562 20250219 091300 195074210 2695 2695 2700 2695 1003
563 20250219 091200 192371120 2695 2700 2700 2690 8280
564 20250219 091100 170056215 2700 2700 2700 2695 36
565 20250219 091000 169959165 2700 2700 2700 2695 3506
566 20250219 090900 160492995 2705 2690 2705 2690 10181
567 20250219 090800 133006090 2690 2700 2700 2690 4247
568 20250219 090700 121545295 2700 2705 2705 2700 960
569 20250219 090600 118948520 2705 2710 2710 2705 3231
570 20250219 090500 110204210 2710 2705 2710 2705 1560
571 20250219 090400 105984110 2710 2705 2710 2705 2700
572 20250219 090300 98667610 2705 2715 2715 2705 823
573 20250219 090200 96440395 2710 2695 2710 2690 9463
574 20250219 090100 70895465 2690 2690 2700 2685 516
575 20250219 090000 69503090 2690 2705 2710 2690 25703