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

587
005010/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184500,1118423405,4350,4350,4350,4350,8961
20250219,184400,1118423405,4350,4350,4350,4350,0
20250219,184300,1118423405,4350,4350,4350,4350,0
20250219,184200,1118423405,4350,4350,4350,4350,0
20250219,184100,1118423405,4350,4350,4350,4350,0
20250219,184000,1118423405,4350,4350,4350,4350,0
20250219,183900,1118423405,4350,4350,4350,4350,0
20250219,183800,1118423405,4350,4350,4350,4350,0
20250219,183700,1118423405,4350,4350,4350,4350,0
20250219,183600,1118423405,4350,4350,4350,4350,0
20250219,183500,1118423405,4350,4350,4350,4350,0
20250219,183400,1118423405,4350,4350,4350,4350,0
20250219,183300,1118423405,4350,4350,4350,4350,0
20250219,183200,1118423405,4350,4350,4350,4350,0
20250219,183100,1118423405,4350,4350,4350,4350,0
20250219,183000,1118423405,4350,4350,4350,4350,0
20250219,182900,1118423405,4350,4350,4350,4350,0
20250219,182800,1118423405,4350,4350,4350,4350,0
20250219,182700,1118423405,4350,4350,4350,4350,0
20250219,182600,1118423405,4350,4350,4350,4350,0
20250219,182500,1118423405,4350,4350,4350,4350,0
20250219,182400,1118423405,4350,4350,4350,4350,0
20250219,182300,1118423405,4350,4350,4350,4350,0
20250219,182200,1118423405,4350,4350,4350,4350,0
20250219,182100,1118423405,4350,4350,4350,4350,0
20250219,182000,1118423405,4350,4350,4350,4350,0
20250219,181900,1118423405,4350,4350,4350,4350,0
20250219,181800,1118423405,4350,4350,4350,4350,0
20250219,181700,1118423405,4350,4350,4350,4350,0
20250219,181600,1118423405,4350,4350,4350,4350,0
20250219,181500,1118423405,4350,4350,4350,4350,8961
20250219,181400,1118423405,4350,4350,4350,4350,0
20250219,181300,1118423405,4350,4350,4350,4350,0
20250219,181200,1118423405,4350,4350,4350,4350,0
20250219,181100,1118423405,4350,4350,4350,4350,0
20250219,181000,1118423405,4350,4350,4350,4350,0
20250219,180900,1118423405,4350,4350,4350,4350,0
20250219,180800,1118423405,4350,4350,4350,4350,0
20250219,180700,1118423405,4350,4350,4350,4350,0
20250219,180600,1118423405,4350,4350,4350,4350,0
20250219,180500,1118423405,4350,4350,4350,4350,0
20250219,180400,1118423405,4350,4350,4350,4350,0
20250219,180300,1118423405,4350,4350,4350,4350,0
20250219,180200,1118423405,4350,4350,4350,4350,0
20250219,180100,1118423405,4350,4350,4350,4350,0
20250219,180000,1118423405,4350,4350,4350,4350,0
20250219,175900,1118423405,4350,4350,4350,4350,0
20250219,175800,1118423405,4350,4350,4350,4350,0
20250219,175700,1118423405,4350,4350,4350,4350,0
20250219,175600,1118423405,4350,4350,4350,4350,0
20250219,175500,1118423405,4350,4350,4350,4350,0
20250219,175400,1118423405,4350,4350,4350,4350,0
20250219,175300,1118423405,4350,4350,4350,4350,0
20250219,175200,1118423405,4350,4350,4350,4350,0
20250219,175100,1118423405,4350,4350,4350,4350,0
20250219,175000,1118423405,4350,4350,4350,4350,0
20250219,174900,1118423405,4350,4350,4350,4350,0
20250219,174800,1118423405,4350,4350,4350,4350,0
20250219,174700,1118423405,4350,4350,4350,4350,0
20250219,174600,1118423405,4350,4350,4350,4350,0
20250219,174500,1118423405,4350,4350,4350,4350,8961
20250219,174400,1118423405,4350,4350,4350,4350,0
20250219,174300,1118423405,4350,4350,4350,4350,0
20250219,174200,1118423405,4350,4350,4350,4350,0
20250219,174100,1118423405,4350,4350,4350,4350,0
20250219,174000,1118423405,4350,4350,4350,4350,0
20250219,173900,1118423405,4350,4350,4350,4350,0
20250219,173800,1118423405,4350,4350,4350,4350,0
20250219,173700,1118423405,4350,4350,4350,4350,0
20250219,173600,1118423405,4350,4350,4350,4350,0
20250219,173500,1118423405,4350,4350,4350,4350,0
20250219,173400,1118423405,4350,4350,4350,4350,0
20250219,173300,1118423405,4350,4350,4350,4350,0
20250219,173200,1118423405,4350,4350,4350,4350,0
20250219,173100,1118423405,4350,4350,4350,4350,0
20250219,173000,1118423405,4350,4350,4350,4350,0
20250219,172900,1118423405,4350,4350,4350,4350,0
20250219,172800,1118423405,4350,4350,4350,4350,0
20250219,172700,1118423405,4350,4350,4350,4350,0
20250219,172600,1118423405,4350,4350,4350,4350,0
20250219,172500,1118423405,4350,4350,4350,4350,0
20250219,172400,1118423405,4350,4350,4350,4350,0
20250219,172300,1118423405,4350,4350,4350,4350,0
20250219,172200,1118423405,4350,4350,4350,4350,0
20250219,172100,1118423405,4350,4350,4350,4350,0
20250219,172000,1118423405,4350,4350,4350,4350,0
20250219,171900,1118423405,4350,4350,4350,4350,0
20250219,171800,1118423405,4350,4350,4350,4350,0
20250219,171700,1118423405,4350,4350,4350,4350,0
20250219,171600,1118423405,4350,4350,4350,4350,0
20250219,171500,1118423405,4350,4350,4350,4350,8961
20250219,171400,1118423405,4350,4350,4350,4350,0
20250219,171300,1118423405,4350,4350,4350,4350,0
20250219,171200,1118423405,4350,4350,4350,4350,0
20250219,171100,1118423405,4350,4350,4350,4350,0
20250219,171000,1118423405,4350,4350,4350,4350,0
20250219,170900,1118423405,4350,4350,4350,4350,0
20250219,170800,1118423405,4350,4350,4350,4350,0
20250219,170700,1118423405,4350,4350,4350,4350,0
20250219,170600,1118423405,4350,4350,4350,4350,0
20250219,170500,1118423405,4350,4350,4350,4350,0
20250219,170400,1118423405,4350,4350,4350,4350,0
20250219,170300,1118423405,4350,4350,4350,4350,0
20250219,170200,1118423405,4350,4350,4350,4350,0
20250219,170100,1118423405,4350,4350,4350,4350,0
20250219,170000,1118423405,4350,4350,4350,4350,0
20250219,165900,1118423405,4350,4350,4350,4350,0
20250219,165800,1118423405,4350,4350,4350,4350,0
20250219,165700,1118423405,4350,4350,4350,4350,0
20250219,165600,1118423405,4350,4350,4350,4350,0
20250219,165500,1118423405,4350,4350,4350,4350,0
20250219,165400,1118423405,4350,4350,4350,4350,0
20250219,165300,1118423405,4350,4350,4350,4350,0
20250219,165200,1118423405,4350,4350,4350,4350,0
20250219,165100,1118423405,4350,4350,4350,4350,0
20250219,165000,1118423405,4350,4350,4350,4350,0
20250219,164900,1118423405,4350,4350,4350,4350,0
20250219,164800,1118423405,4350,4350,4350,4350,0
20250219,164700,1118423405,4350,4350,4350,4350,0
20250219,164600,1118423405,4350,4350,4350,4350,0
20250219,164500,1118423405,4350,4350,4350,4350,8961
20250219,164400,1118423405,4350,4350,4350,4350,0
20250219,164300,1118423405,4350,4350,4350,4350,0
20250219,164200,1118423405,4350,4350,4350,4350,0
20250219,164100,1118423405,4350,4350,4350,4350,0
20250219,164000,1118423405,4350,4350,4350,4350,0
20250219,163900,1118423405,4350,4350,4350,4350,0
20250219,163800,1118423405,4350,4350,4350,4350,0
20250219,163700,1118423405,4350,4350,4350,4350,0
20250219,163600,1118423405,4350,4350,4350,4350,0
20250219,163500,1118423405,4350,4350,4350,4350,0
20250219,163400,1118423405,4350,4350,4350,4350,0
20250219,163300,1118423405,4350,4350,4350,4350,0
20250219,163200,1118423405,4350,4350,4350,4350,0
20250219,163100,1118423405,4350,4350,4350,4350,0
20250219,163000,1118423405,4350,4350,4350,4350,0
20250219,162900,1118423405,4350,4350,4350,4350,0
20250219,162800,1118423405,4350,4350,4350,4350,0
20250219,162700,1118423405,4350,4350,4350,4350,0
20250219,162600,1118423405,4350,4350,4350,4350,0
20250219,162500,1118423405,4350,4350,4350,4350,0
20250219,162400,1118423405,4350,4350,4350,4350,0
20250219,162300,1118423405,4350,4350,4350,4350,0
20250219,162200,1118423405,4350,4350,4350,4350,0
20250219,162100,1118423405,4350,4350,4350,4350,0
20250219,162000,1118423405,4350,4350,4350,4350,0
20250219,161900,1118423405,4350,4350,4350,4350,0
20250219,161800,1118423405,4350,4350,4350,4350,0
20250219,161700,1118423405,4350,4350,4350,4350,0
20250219,161600,1118423405,4350,4350,4350,4350,0
20250219,161500,1118423405,4350,4350,4350,4350,8961
20250219,161400,1118423405,4350,4350,4350,4350,0
20250219,161300,1118423405,4350,4350,4350,4350,0
20250219,161200,1118423405,4350,4350,4350,4350,0
20250219,161100,1118423405,4350,4350,4350,4350,0
20250219,161000,1118423405,4350,4350,4350,4350,0
20250219,160900,1118423405,4350,4350,4350,4350,0
20250219,160800,1118423405,4350,4350,4350,4350,0
20250219,160700,1118423405,4350,4350,4350,4350,0
20250219,160600,1118423405,4350,4350,4350,4350,0
20250219,160500,1118423405,4350,4350,4350,4350,0
20250219,160400,1118423405,4350,4350,4350,4350,0
20250219,160300,1118423405,4350,4350,4350,4350,0
20250219,160200,1118423405,4350,4350,4350,4350,0
20250219,160100,1118423405,4350,4350,4350,4350,0
20250219,160000,1118423405,4350,4350,4350,4350,0
20250219,155900,1118423405,4350,4350,4350,4350,0
20250219,155800,1118423405,4350,4350,4350,4350,0
20250219,155700,1118423405,4350,4350,4350,4350,0
20250219,155600,1118423405,4350,4350,4350,4350,0
20250219,155500,1118423405,4350,4350,4350,4350,0
20250219,155400,1118423405,4350,4350,4350,4350,0
20250219,155300,1118423405,4350,4350,4350,4350,0
20250219,155200,1118423405,4350,4350,4350,4350,0
20250219,155100,1118423405,4350,4350,4350,4350,0
20250219,155000,1118423405,4350,4350,4350,4350,0
20250219,154900,1118423405,4350,4350,4350,4350,0
20250219,154800,1118423405,4350,4350,4350,4350,0
20250219,154700,1118423405,4350,4350,4350,4350,0
20250219,154600,1118423405,4350,4350,4350,4350,0
20250219,154500,1118423405,4350,4350,4350,4350,8961
20250219,154400,1118423405,4350,4350,4350,4350,0
20250219,154300,1118423405,4350,4350,4350,4350,0
20250219,154200,1118423405,4350,4350,4350,4350,0
20250219,154100,1118423405,4350,4350,4350,4350,0
20250219,154000,1118423405,4350,4350,4350,4350,0
20250219,153900,1118423405,4350,4350,4350,4350,0
20250219,153800,1118423405,4350,4350,4350,4350,0
20250219,153700,1118423405,4350,4350,4350,4350,0
20250219,153600,1118423405,4350,4350,4350,4350,0
20250219,153500,1118423405,4350,4350,4350,4350,0
20250219,153400,1118423405,4350,4350,4350,4350,0
20250219,153300,1118423405,4350,4350,4350,4350,0
20250219,153200,1118423405,4350,4350,4350,4350,0
20250219,153100,1118423405,4350,4350,4350,4350,0
20250219,153000,1118423405,4350,4350,4350,4350,8961
20250219,152900,1079443055,4360,4360,4360,4360,0
20250219,152800,1079443055,4360,4360,4360,4360,0
20250219,152700,1079443055,4360,4360,4360,4360,0
20250219,152600,1079443055,4360,4360,4360,4360,0
20250219,152500,1079443055,4360,4360,4360,4360,0
20250219,152400,1079443055,4360,4360,4360,4360,0
20250219,152300,1079443055,4360,4360,4360,4360,0
20250219,152200,1079443055,4360,4360,4360,4360,0
20250219,152100,1079443055,4360,4360,4360,4360,0
20250219,152000,1079443055,4360,4360,4360,4360,0
20250219,151900,1079443055,4360,4345,4360,4345,1657
20250219,151800,1072238605,4345,4345,4345,4345,1045
20250219,151700,1067698080,4335,4335,4345,4335,502
20250219,151600,1065520200,4330,4335,4335,4330,277
20250219,151500,1064320190,4340,4340,4340,4330,1143
20250219,151400,1059362570,4330,4340,4340,4330,1314
20250219,151300,1053665510,4340,4335,4340,4335,464
20250219,151200,1051653885,4335,4335,4335,4335,76
20250219,151100,1051324425,4330,4330,4335,4330,72
20250219,151000,1051012480,4335,4335,4335,4335,196
20250219,150900,1050162820,4340,4340,4340,4340,118
20250219,150800,1049650700,4340,4340,4340,4340,30
20250219,150700,1049520500,4340,4340,4340,4340,26
20250219,150600,1049407660,4340,4340,4340,4330,88
20250219,150500,1049026250,4340,4340,4340,4330,1046
20250219,150400,1044486810,4340,4340,4340,4340,27
20250219,150300,1044369630,4340,4340,4340,4340,26
20250219,150200,1044256790,4340,4340,4340,4340,27
20250219,150100,1044139610,4340,4340,4340,4340,73
20250219,150000,1043822790,4340,4330,4340,4330,1959
20250219,145900,1035340040,4340,4340,4340,4330,1619
20250219,145800,1028329215,4340,4340,4340,4340,227
20250219,145700,1027344035,4340,4340,4340,4340,127
20250219,145600,1026792855,4330,4340,4340,4330,176
20250219,145500,1026029515,4325,4340,4340,4325,7765
20250219,145400,992398790,4340,4345,4345,4340,1062
20250219,145300,987786025,4345,4340,4345,4340,1108
20250219,145200,982975580,4340,4340,4340,4335,1019
20250219,145100,978556620,4340,4340,4340,4340,187
20250219,145000,977745040,4340,4340,4340,4340,227
20250219,144900,976759860,4340,4340,4340,4340,51
20250219,144800,976538520,4340,4340,4340,4340,27
20250219,144700,976421340,4340,4345,4345,4340,53
20250219,144600,976191185,4345,4345,4345,4345,39
20250219,144500,976021730,4345,4345,4345,4345,28
20250219,144400,975900070,4345,4340,4345,4335,123
20250219,144300,975366390,4340,4345,4345,4340,416
20250219,144200,973560820,4345,4345,4345,4345,27
20250219,144100,973443505,4340,4345,4345,4340,31
20250219,144000,973308835,4345,4345,4345,4345,27
20250219,143900,973191520,4345,4345,4345,4345,27
20250219,143800,973074205,4345,4345,4345,4345,97
20250219,143700,972652740,4345,4345,4345,4345,27
20250219,143600,972535425,4345,4345,4345,4345,26
20250219,143500,972422455,4345,4345,4345,4345,27
20250219,143400,972305140,4345,4345,4345,4345,248
20250219,143300,971227580,4345,4345,4345,4345,104
20250219,143200,970775700,4345,4345,4345,4345,27
20250219,143100,970658385,4345,4345,4345,4345,27
20250219,143000,970541070,4340,4345,4345,4340,546
20250219,142900,968171230,4345,4350,4350,4345,28
20250219,142800,968049440,4335,4340,4340,4335,2020
20250219,142700,959291390,4350,4345,4350,4345,169
20250219,142600,958556805,4350,4350,4350,4350,27
20250219,142500,958439355,4355,4355,4355,4355,26
20250219,142400,958326125,4360,4345,4360,4345,7491
20250219,142300,925717215,4345,4340,4345,4340,427
20250219,142200,923863900,4325,4335,4335,4325,1381
20250219,142100,917885575,4340,4340,4340,4340,1957
20250219,142000,909392195,4340,4340,4340,4340,26
20250219,141900,909279355,4340,4340,4340,4335,55
20250219,141800,909040660,4340,4340,4340,4340,26
20250219,141700,908927820,4340,4340,4340,4340,27
20250219,141600,908810640,4340,4340,4340,4340,36
20250219,141500,908654400,4335,4340,4340,4335,355
20250219,141400,907115200,4340,4340,4340,4340,172
20250219,141300,906368720,4340,4335,4340,4335,71
20250219,141200,906060805,4340,4335,4340,4335,126
20250219,141100,905514460,4340,4340,4340,4335,328
20250219,141000,904092190,4340,4340,4340,4340,28
20250219,140900,903970670,4340,4340,4340,4340,186
20250219,140800,903163430,4340,4340,4340,4340,67
20250219,140700,902872650,4340,4335,4340,4335,77
20250219,140600,902538620,4335,4335,4335,4335,36
20250219,140500,902382560,4335,4335,4335,4335,82
20250219,140400,902027090,4335,4335,4335,4335,27
20250219,140300,901910045,4335,4335,4335,4335,37
20250219,140200,901749650,4320,4335,4335,4320,719
20250219,140100,898643180,4335,4335,4335,4335,27
20250219,140000,898526135,4335,4335,4335,4335,26
20250219,135900,898413425,4335,4335,4335,4335,27
20250219,135800,898296380,4335,4335,4335,4335,48
20250219,135700,898088300,4335,4335,4335,4335,27
20250219,135600,897971255,4335,4335,4335,4335,27
20250219,135500,897854210,4335,4335,4335,4335,33
20250219,135400,897711155,4335,4335,4335,4335,27
20250219,135300,897594110,4335,4335,4335,4335,26
20250219,135200,897481400,4335,4335,4335,4320,8367
20250219,135100,861287300,4340,4340,4340,4335,131
20250219,135000,860719010,4335,4340,4340,4335,259
20250219,134900,859596105,4335,4335,4340,4335,1156
20250219,134800,854584715,4340,4340,4340,4340,29
20250219,134700,854458855,4340,4340,4340,4340,286
20250219,134600,853217615,4340,4340,4340,4340,36
20250219,134500,853061375,4340,4340,4340,4340,147
20250219,134400,852423395,4340,4340,4340,4340,52
20250219,134300,852197715,4340,4340,4340,4340,37
20250219,134200,852037135,4340,4335,4340,4335,27
20250219,134100,851919960,4340,4340,4340,4340,0
20250219,134000,851919960,4340,4340,4340,4340,1
20250219,133900,851915620,4345,4340,4345,4340,1151
20250219,133800,846920275,4345,4345,4345,4345,5
20250219,133700,846898550,4345,4345,4345,4345,56
20250219,133600,846655230,4325,4345,4345,4325,914
20250219,133500,842699930,4345,4345,4345,4345,0
20250219,133400,842699930,4345,4340,4345,4325,145
20250219,133300,842071940,4355,4355,4355,4355,10
20250219,133200,842028390,4355,4335,4355,4335,10001
20250219,133100,798557810,4335,4325,4335,4325,11
20250219,133000,798510225,4325,4325,4325,4325,90
20250219,132900,798120975,4325,4325,4325,4325,30
20250219,132800,797991225,4325,4325,4325,4325,0
20250219,132700,797991225,4325,4325,4325,4325,0
20250219,132600,797991225,4325,4325,4325,4325,0
20250219,132500,797991225,4325,4325,4325,4325,1185
20250219,132400,792866100,4325,4320,4325,4320,6
20250219,132300,792840155,4320,4320,4325,4320,168
20250219,132200,792114390,4325,4325,4325,4325,61
20250219,132100,791850565,4330,4330,4330,4330,0
20250219,132000,791850565,4330,4330,4330,4330,0
20250219,131900,791850565,4330,4330,4330,4330,560
20250219,131800,789425765,4330,4330,4330,4330,1
20250219,131700,789421435,4330,4330,4330,4330,0
20250219,131600,789421435,4330,4330,4330,4330,2
20250219,131500,789412775,4320,4320,4320,4320,0
20250219,131400,789412775,4320,4330,4330,4320,151
20250219,131300,788759055,4325,4325,4325,4325,549
20250219,131200,786384630,4325,4325,4325,4325,0
20250219,131100,786384630,4325,4325,4325,4325,200
20250219,131000,785519630,4330,4330,4330,4330,12
20250219,130900,785467670,4325,4325,4325,4325,0
20250219,130800,785467670,4325,4325,4325,4325,0
20250219,130700,785467670,4325,4325,4325,4325,0
20250219,130600,785467670,4325,4325,4325,4325,0
20250219,130500,785467670,4325,4325,4325,4325,100
20250219,130400,785035170,4320,4320,4320,4320,0
20250219,130300,785035170,4320,4320,4320,4320,0
20250219,130200,785035170,4320,4320,4320,4320,0
20250219,130100,785035170,4320,4320,4320,4320,467
20250219,130000,783017730,4320,4320,4320,4320,0
20250219,125900,783017730,4320,4320,4320,4320,0
20250219,125800,783017730,4320,4320,4320,4320,360
20250219,125700,781462530,4320,4330,4330,4320,2067
20250219,125600,772531230,4330,4330,4330,4330,1
20250219,125500,772526900,4330,4330,4330,4330,0
20250219,125400,772526900,4330,4330,4330,4330,530
20250219,125300,770232000,4330,4330,4330,4330,0
20250219,125200,770232000,4330,4330,4330,4330,120
20250219,125100,769712400,4330,4330,4330,4330,0
20250219,125000,769712400,4330,4330,4330,4330,46
20250219,124900,769513220,4330,4330,4330,4330,0
20250219,124800,769513220,4330,4330,4330,4330,44
20250219,124700,769322700,4330,4330,4330,4330,0
20250219,124600,769322700,4330,4330,4330,4330,0
20250219,124500,769322700,4330,4335,4335,4330,1664
20250219,124400,762117575,4335,4335,4335,4335,1
20250219,124300,762113240,4330,4330,4330,4330,101
20250219,124200,761675910,4330,4330,4330,4330,200
20250219,124100,760809910,4330,4330,4330,4330,0
20250219,124000,760809910,4330,4330,4330,4330,660
20250219,123900,757952110,4330,4330,4330,4330,3100
20250219,123800,744529110,4330,4330,4330,4330,764
20250219,123700,741220990,4335,4335,4335,4335,236
20250219,123600,740197930,4340,4340,4340,4340,0
20250219,123500,740197930,4340,4340,4340,4340,95
20250219,123400,739785630,4335,4335,4335,4335,1
20250219,123300,739781295,4335,4335,4335,4335,494
20250219,123200,737639805,4330,4330,4330,4330,0
20250219,123100,737639805,4330,4330,4330,4330,0
20250219,123000,737639805,4330,4330,4330,4330,10
20250219,122900,737596505,4340,4335,4340,4335,4000
20250219,122800,720240065,4335,4335,4335,4335,4
20250219,122700,720222725,4335,4335,4335,4335,24
20250219,122600,720118685,4330,4330,4330,4330,1625
20250219,122500,713082435,4330,4330,4330,4330,0
20250219,122400,713082435,4330,4330,4330,4330,0
20250219,122300,713082435,4330,4330,4330,4330,2620
20250219,122200,701737835,4330,4320,4330,4320,7032
20250219,122100,671328505,4315,4315,4315,4315,1744
20250219,122000,663803145,4315,4315,4315,4315,0
20250219,121900,663803145,4315,4320,4320,4315,48
20250219,121800,663595950,4320,4320,4320,4320,1
20250219,121700,663591630,4315,4315,4315,4315,1300
20250219,121600,657982130,4315,4315,4315,4315,0
20250219,121500,657982130,4315,4315,4315,4315,0
20250219,121400,657982130,4315,4315,4315,4315,0
20250219,121300,657982130,4315,4315,4315,4315,793
20250219,121200,654560335,4315,4315,4315,4315,0
20250219,121100,654560335,4315,4315,4315,4315,1
20250219,121000,654556020,4310,4310,4310,4310,0
20250219,120900,654556020,4310,4310,4310,4310,151
20250219,120800,653905210,4315,4315,4315,4315,0
20250219,120700,653905210,4315,4315,4315,4315,0
20250219,120600,653905210,4315,4315,4315,4315,0
20250219,120500,653905210,4315,4315,4315,4315,0
20250219,120400,653905210,4315,4315,4315,4315,0
20250219,120300,653905210,4315,4315,4315,4310,1995
20250219,120200,645305685,4315,4315,4315,4315,1
20250219,120100,645301370,4315,4315,4315,4315,0
20250219,120000,645301370,4315,4315,4315,4315,18
20250219,115900,645223700,4315,4315,4315,4315,0
20250219,115800,645223700,4315,4315,4315,4315,0
20250219,115700,645223700,4315,4315,4315,4315,59
20250219,115600,644969115,4315,4320,4320,4315,56
20250219,115500,644727200,4320,4320,4320,4320,0
20250219,115400,644727200,4320,4320,4320,4320,0
20250219,115300,644727200,4320,4320,4320,4320,3
20250219,115200,644714240,4320,4320,4320,4320,0
20250219,115100,644714240,4320,4320,4320,4320,0
20250219,115000,644714240,4320,4320,4320,4320,20
20250219,114900,644627840,4320,4310,4320,4310,48
20250219,114800,644420945,4310,4310,4310,4310,2000
20250219,114700,635800945,4320,4320,4320,4320,0
20250219,114600,635800945,4320,4320,4320,4320,1
20250219,114500,635796625,4320,4320,4320,4320,0
20250219,114400,635796625,4320,4320,4320,4320,4
20250219,114300,635779345,4320,4320,4320,4320,0
20250219,114200,635779345,4320,4320,4320,4320,0
20250219,114100,635779345,4320,4310,4320,4310,21
20250219,114000,635688825,4310,4310,4310,4310,0
20250219,113900,635688825,4310,4310,4310,4310,0
20250219,113800,635688825,4310,4310,4310,4310,0
20250219,113700,635688825,4310,4310,4310,4310,1
20250219,113600,635684515,4310,4310,4310,4310,100
20250219,113500,635253515,4320,4320,4320,4320,0
20250219,113400,635253515,4320,4320,4320,4320,200
20250219,113300,634389515,4320,4320,4320,4320,0
20250219,113200,634389515,4320,4320,4320,4320,6
20250219,113100,634363595,4320,4320,4320,4320,7
20250219,113000,634333355,4320,4320,4320,4320,0
20250219,112900,634333355,4320,4305,4320,4305,108
20250219,112800,633866915,4310,4320,4320,4310,72
20250219,112700,633556575,4305,4305,4305,4305,0
20250219,112600,633556575,4305,4310,4310,4305,500
20250219,112500,631404025,4305,4305,4305,4305,0
20250219,112400,631404025,4305,4305,4305,4305,0
20250219,112300,631404025,4305,4305,4305,4305,1
20250219,112200,631399720,4310,4315,4320,4310,1353
20250219,112100,625566195,4325,4325,4325,4325,0
20250219,112000,625566195,4325,4325,4325,4325,0
20250219,111900,625566195,4325,4325,4325,4325,0
20250219,111800,625566195,4325,4325,4325,4325,0
20250219,111700,625566195,4325,4320,4325,4320,2694
20250219,111600,613928100,4325,4325,4325,4325,300
20250219,111500,612630600,4325,4325,4325,4325,54
20250219,111400,612397050,4325,4325,4325,4325,0
20250219,111300,612397050,4325,4325,4325,4325,2
20250219,111200,612388400,4320,4320,4320,4320,2364
20250219,111100,602175920,4320,4320,4320,4320,0
20250219,111000,602175920,4320,4320,4320,4320,8
20250219,110900,602141360,4320,4320,4320,4320,10
20250219,110800,602098160,4315,4315,4315,4315,88
20250219,110700,601718440,4315,4315,4315,4315,8
20250219,110600,601683920,4310,4310,4310,4310,0
20250219,110500,601683920,4310,4310,4310,4310,1453
20250219,110400,595421490,4310,4310,4310,4310,75
20250219,110300,595098240,4310,4320,4320,4310,378
20250219,110200,593466825,4325,4325,4325,4325,0
20250219,110100,593466825,4325,4325,4325,4325,0
20250219,110000,593466825,4325,4325,4325,4325,125
20250219,105900,592926200,4320,4320,4320,4320,754
20250219,105800,589668920,4325,4320,4325,4320,101
20250219,105700,589232595,4320,4320,4320,4320,1
20250219,105600,589228275,4320,4320,4320,4320,101
20250219,105500,588791955,4320,4320,4320,4310,2148
20250219,105400,579517085,4315,4320,4320,4315,83
20250219,105300,579158690,4320,4320,4320,4320,153
20250219,105200,578497730,4325,4325,4325,4325,0
20250219,105100,578497730,4325,4325,4325,4325,262
20250219,105000,577364580,4305,4305,4305,4305,20
20250219,104900,577278480,4310,4310,4310,4310,2375
20250219,104800,567042230,4310,4315,4325,4310,2184
20250219,104700,557619135,4325,4325,4325,4325,0
20250219,104600,557619135,4325,4325,4325,4325,100
20250219,104500,557186635,4325,4325,4325,4325,5
20250219,104400,557165010,4310,4310,4325,4310,330
20250219,104300,555742260,4325,4325,4325,4325,0
20250219,104200,555742260,4325,4320,4325,4320,380
20250219,104100,554100650,4320,4320,4320,4320,32
20250219,104000,553962410,4320,4320,4320,4320,10
20250219,103900,553919210,4320,4320,4320,4320,999
20250219,103800,549603530,4320,4320,4320,4320,0
20250219,103700,549603530,4320,4320,4320,4315,484
20250219,103600,547515060,4315,4315,4320,4315,600
20250219,103500,544924560,4315,4305,4315,4305,262
20250219,103400,543796640,4305,4305,4315,4300,818
20250219,103300,540275440,4305,4305,4305,4305,0
20250219,103200,540275440,4305,4310,4315,4305,1144
20250219,103100,535349410,4320,4320,4320,4320,31
20250219,103000,535215490,4325,4320,4325,4320,1538
20250219,102900,528571325,4320,4315,4320,4315,275
20250219,102800,527383345,4290,4305,4305,4290,9525
20250219,102700,486506245,4320,4320,4320,4320,0
20250219,102600,486506245,4320,4320,4320,4320,20
20250219,102500,486419845,4305,4305,4305,4305,0
20250219,102400,486419845,4305,4305,4310,4305,55
20250219,102300,486183050,4305,4315,4315,4305,456
20250219,102200,484219905,4320,4320,4320,4320,152
20250219,102100,483563265,4305,4305,4305,4305,447
20250219,102000,481638930,4310,4310,4310,4310,523
20250219,101900,479384800,4310,4315,4315,4310,233
20250219,101800,478379570,4315,4315,4315,4315,210
20250219,101700,477473420,4315,4315,4315,4315,29
20250219,101600,477348285,4305,4310,4310,4305,31
20250219,101500,477214730,4310,4310,4310,4310,819
20250219,101400,473684840,4310,4310,4310,4310,2
20250219,101300,473676220,4310,4305,4310,4305,12
20250219,101200,473624505,4310,4310,4310,4310,10
20250219,101100,473581405,4285,4300,4300,4285,4083
20250219,101000,456061130,4300,4300,4300,4300,475
20250219,100900,454018630,4310,4310,4310,4310,0
20250219,100800,454018630,4310,4305,4310,4305,40
20250219,100700,453846270,4285,4300,4305,4285,5425
20250219,100600,430564655,4300,4300,4300,4300,194
20250219,100500,429730455,4295,4310,4310,4295,424
20250219,100400,427909100,4310,4310,4310,4310,60
20250219,100300,427650500,4310,4310,4310,4310,96
20250219,100200,427236740,4310,4305,4310,4300,2383
20250219,100100,416989120,4295,4300,4300,4295,1535
20250219,100000,410396195,4310,4305,4310,4295,9523
20250219,095900,369468820,4305,4310,4310,4305,6573
20250219,095800,341149280,4315,4315,4315,4310,985
20250219,095700,336899795,4315,4320,4320,4315,970
20250219,095600,332713225,4325,4320,4325,4320,52
20250219,095500,332488580,4320,4320,4320,4320,3
20250219,095400,332475620,4315,4315,4320,4315,684
20250219,095300,329524145,4315,4315,4325,4315,396
20250219,095200,327815395,4315,4315,4315,4315,1326
20250219,095100,322093705,4315,4315,4315,4315,505
20250219,095000,319914630,4315,4325,4325,4315,2639
20250219,094900,308521110,4325,4325,4325,4325,20
20250219,094800,308434610,4325,4325,4325,4325,2650
20250219,094700,296973360,4330,4330,4330,4330,0
20250219,094600,296973360,4330,4330,4330,4330,73
20250219,094500,296657270,4325,4325,4325,4325,0
20250219,094400,296657270,4325,4325,4325,4325,1745
20250219,094300,289110145,4325,4325,4325,4325,25
20250219,094200,289002020,4325,4325,4325,4325,427
20250219,094100,287155245,4335,4325,4335,4325,161
20250219,094000,286458360,4325,4325,4325,4325,30
20250219,093900,286328610,4335,4335,4335,4335,1420
20250219,093800,280172910,4335,4330,4335,4330,4
20250219,093700,280155580,4330,4325,4330,4320,1648
20250219,093600,273020340,4325,4325,4325,4325,4
20250219,093500,273003040,4325,4325,4325,4325,7
20250219,093400,272972765,4315,4320,4320,4315,3768
20250219,093300,256713800,4330,4330,4330,4330,6
20250219,093200,256687820,4315,4330,4330,4315,3919
20250219,093100,239771135,4330,4330,4330,4330,33
20250219,093000,239628245,4330,4335,4335,4330,125
20250219,092900,239086770,4330,4330,4330,4330,0
20250219,092800,239086770,4330,4320,4330,4320,2169
20250219,092700,229705020,4315,4320,4330,4315,2215
20250219,092600,220142275,4315,4320,4320,4315,300
20250219,092500,218846945,4320,4325,4325,4320,549
20250219,092400,216475215,4320,4335,4335,4320,4812
20250219,092300,195625120,4340,4345,4345,4340,734
20250219,092200,192439555,4340,4350,4350,4335,3733
20250219,092100,176235960,4350,4360,4360,4345,1503
20250219,092000,169705405,4360,4355,4360,4355,701
20250219,091900,166650050,4350,4360,4360,4350,2236
20250219,091800,156920825,4355,4365,4365,4355,555
20250219,091700,154499250,4365,4355,4365,4355,330
20250219,091600,153061090,4355,4345,4355,4345,322
20250219,091500,151661270,4350,4355,4355,4350,178
20250219,091400,150886870,4355,4355,4355,4355,618
20250219,091300,148195480,4355,4355,4355,4345,1493
20250219,091200,141703785,4350,4355,4355,4350,2820
20250219,091100,129434435,4355,4375,4375,4355,3004
20250219,091000,116349095,4360,4370,4375,4360,3347
20250219,090900,101727700,4370,4375,4375,4370,54
20250219,090800,101491645,4375,4370,4375,4370,808
20250219,090700,97956685,4370,4370,4370,4370,500
20250219,090600,95771685,4370,4370,4370,4370,551
20250219,090500,93363815,4370,4370,4380,4370,816
20250219,090400,89795335,4370,4370,4380,4370,3324
20250219,090300,75260330,4375,4365,4375,4365,4500
20250219,090200,55603360,4365,4365,4365,4355,2720
20250219,090100,43743595,4365,4365,4365,4365,2325
20250219,090000,33594970,4365,4360,4365,4350,7379
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184500 1118423405 4350 4350 4350 4350 8961
3 20250219 184400 1118423405 4350 4350 4350 4350 0
4 20250219 184300 1118423405 4350 4350 4350 4350 0
5 20250219 184200 1118423405 4350 4350 4350 4350 0
6 20250219 184100 1118423405 4350 4350 4350 4350 0
7 20250219 184000 1118423405 4350 4350 4350 4350 0
8 20250219 183900 1118423405 4350 4350 4350 4350 0
9 20250219 183800 1118423405 4350 4350 4350 4350 0
10 20250219 183700 1118423405 4350 4350 4350 4350 0
11 20250219 183600 1118423405 4350 4350 4350 4350 0
12 20250219 183500 1118423405 4350 4350 4350 4350 0
13 20250219 183400 1118423405 4350 4350 4350 4350 0
14 20250219 183300 1118423405 4350 4350 4350 4350 0
15 20250219 183200 1118423405 4350 4350 4350 4350 0
16 20250219 183100 1118423405 4350 4350 4350 4350 0
17 20250219 183000 1118423405 4350 4350 4350 4350 0
18 20250219 182900 1118423405 4350 4350 4350 4350 0
19 20250219 182800 1118423405 4350 4350 4350 4350 0
20 20250219 182700 1118423405 4350 4350 4350 4350 0
21 20250219 182600 1118423405 4350 4350 4350 4350 0
22 20250219 182500 1118423405 4350 4350 4350 4350 0
23 20250219 182400 1118423405 4350 4350 4350 4350 0
24 20250219 182300 1118423405 4350 4350 4350 4350 0
25 20250219 182200 1118423405 4350 4350 4350 4350 0
26 20250219 182100 1118423405 4350 4350 4350 4350 0
27 20250219 182000 1118423405 4350 4350 4350 4350 0
28 20250219 181900 1118423405 4350 4350 4350 4350 0
29 20250219 181800 1118423405 4350 4350 4350 4350 0
30 20250219 181700 1118423405 4350 4350 4350 4350 0
31 20250219 181600 1118423405 4350 4350 4350 4350 0
32 20250219 181500 1118423405 4350 4350 4350 4350 8961
33 20250219 181400 1118423405 4350 4350 4350 4350 0
34 20250219 181300 1118423405 4350 4350 4350 4350 0
35 20250219 181200 1118423405 4350 4350 4350 4350 0
36 20250219 181100 1118423405 4350 4350 4350 4350 0
37 20250219 181000 1118423405 4350 4350 4350 4350 0
38 20250219 180900 1118423405 4350 4350 4350 4350 0
39 20250219 180800 1118423405 4350 4350 4350 4350 0
40 20250219 180700 1118423405 4350 4350 4350 4350 0
41 20250219 180600 1118423405 4350 4350 4350 4350 0
42 20250219 180500 1118423405 4350 4350 4350 4350 0
43 20250219 180400 1118423405 4350 4350 4350 4350 0
44 20250219 180300 1118423405 4350 4350 4350 4350 0
45 20250219 180200 1118423405 4350 4350 4350 4350 0
46 20250219 180100 1118423405 4350 4350 4350 4350 0
47 20250219 180000 1118423405 4350 4350 4350 4350 0
48 20250219 175900 1118423405 4350 4350 4350 4350 0
49 20250219 175800 1118423405 4350 4350 4350 4350 0
50 20250219 175700 1118423405 4350 4350 4350 4350 0
51 20250219 175600 1118423405 4350 4350 4350 4350 0
52 20250219 175500 1118423405 4350 4350 4350 4350 0
53 20250219 175400 1118423405 4350 4350 4350 4350 0
54 20250219 175300 1118423405 4350 4350 4350 4350 0
55 20250219 175200 1118423405 4350 4350 4350 4350 0
56 20250219 175100 1118423405 4350 4350 4350 4350 0
57 20250219 175000 1118423405 4350 4350 4350 4350 0
58 20250219 174900 1118423405 4350 4350 4350 4350 0
59 20250219 174800 1118423405 4350 4350 4350 4350 0
60 20250219 174700 1118423405 4350 4350 4350 4350 0
61 20250219 174600 1118423405 4350 4350 4350 4350 0
62 20250219 174500 1118423405 4350 4350 4350 4350 8961
63 20250219 174400 1118423405 4350 4350 4350 4350 0
64 20250219 174300 1118423405 4350 4350 4350 4350 0
65 20250219 174200 1118423405 4350 4350 4350 4350 0
66 20250219 174100 1118423405 4350 4350 4350 4350 0
67 20250219 174000 1118423405 4350 4350 4350 4350 0
68 20250219 173900 1118423405 4350 4350 4350 4350 0
69 20250219 173800 1118423405 4350 4350 4350 4350 0
70 20250219 173700 1118423405 4350 4350 4350 4350 0
71 20250219 173600 1118423405 4350 4350 4350 4350 0
72 20250219 173500 1118423405 4350 4350 4350 4350 0
73 20250219 173400 1118423405 4350 4350 4350 4350 0
74 20250219 173300 1118423405 4350 4350 4350 4350 0
75 20250219 173200 1118423405 4350 4350 4350 4350 0
76 20250219 173100 1118423405 4350 4350 4350 4350 0
77 20250219 173000 1118423405 4350 4350 4350 4350 0
78 20250219 172900 1118423405 4350 4350 4350 4350 0
79 20250219 172800 1118423405 4350 4350 4350 4350 0
80 20250219 172700 1118423405 4350 4350 4350 4350 0
81 20250219 172600 1118423405 4350 4350 4350 4350 0
82 20250219 172500 1118423405 4350 4350 4350 4350 0
83 20250219 172400 1118423405 4350 4350 4350 4350 0
84 20250219 172300 1118423405 4350 4350 4350 4350 0
85 20250219 172200 1118423405 4350 4350 4350 4350 0
86 20250219 172100 1118423405 4350 4350 4350 4350 0
87 20250219 172000 1118423405 4350 4350 4350 4350 0
88 20250219 171900 1118423405 4350 4350 4350 4350 0
89 20250219 171800 1118423405 4350 4350 4350 4350 0
90 20250219 171700 1118423405 4350 4350 4350 4350 0
91 20250219 171600 1118423405 4350 4350 4350 4350 0
92 20250219 171500 1118423405 4350 4350 4350 4350 8961
93 20250219 171400 1118423405 4350 4350 4350 4350 0
94 20250219 171300 1118423405 4350 4350 4350 4350 0
95 20250219 171200 1118423405 4350 4350 4350 4350 0
96 20250219 171100 1118423405 4350 4350 4350 4350 0
97 20250219 171000 1118423405 4350 4350 4350 4350 0
98 20250219 170900 1118423405 4350 4350 4350 4350 0
99 20250219 170800 1118423405 4350 4350 4350 4350 0
100 20250219 170700 1118423405 4350 4350 4350 4350 0
101 20250219 170600 1118423405 4350 4350 4350 4350 0
102 20250219 170500 1118423405 4350 4350 4350 4350 0
103 20250219 170400 1118423405 4350 4350 4350 4350 0
104 20250219 170300 1118423405 4350 4350 4350 4350 0
105 20250219 170200 1118423405 4350 4350 4350 4350 0
106 20250219 170100 1118423405 4350 4350 4350 4350 0
107 20250219 170000 1118423405 4350 4350 4350 4350 0
108 20250219 165900 1118423405 4350 4350 4350 4350 0
109 20250219 165800 1118423405 4350 4350 4350 4350 0
110 20250219 165700 1118423405 4350 4350 4350 4350 0
111 20250219 165600 1118423405 4350 4350 4350 4350 0
112 20250219 165500 1118423405 4350 4350 4350 4350 0
113 20250219 165400 1118423405 4350 4350 4350 4350 0
114 20250219 165300 1118423405 4350 4350 4350 4350 0
115 20250219 165200 1118423405 4350 4350 4350 4350 0
116 20250219 165100 1118423405 4350 4350 4350 4350 0
117 20250219 165000 1118423405 4350 4350 4350 4350 0
118 20250219 164900 1118423405 4350 4350 4350 4350 0
119 20250219 164800 1118423405 4350 4350 4350 4350 0
120 20250219 164700 1118423405 4350 4350 4350 4350 0
121 20250219 164600 1118423405 4350 4350 4350 4350 0
122 20250219 164500 1118423405 4350 4350 4350 4350 8961
123 20250219 164400 1118423405 4350 4350 4350 4350 0
124 20250219 164300 1118423405 4350 4350 4350 4350 0
125 20250219 164200 1118423405 4350 4350 4350 4350 0
126 20250219 164100 1118423405 4350 4350 4350 4350 0
127 20250219 164000 1118423405 4350 4350 4350 4350 0
128 20250219 163900 1118423405 4350 4350 4350 4350 0
129 20250219 163800 1118423405 4350 4350 4350 4350 0
130 20250219 163700 1118423405 4350 4350 4350 4350 0
131 20250219 163600 1118423405 4350 4350 4350 4350 0
132 20250219 163500 1118423405 4350 4350 4350 4350 0
133 20250219 163400 1118423405 4350 4350 4350 4350 0
134 20250219 163300 1118423405 4350 4350 4350 4350 0
135 20250219 163200 1118423405 4350 4350 4350 4350 0
136 20250219 163100 1118423405 4350 4350 4350 4350 0
137 20250219 163000 1118423405 4350 4350 4350 4350 0
138 20250219 162900 1118423405 4350 4350 4350 4350 0
139 20250219 162800 1118423405 4350 4350 4350 4350 0
140 20250219 162700 1118423405 4350 4350 4350 4350 0
141 20250219 162600 1118423405 4350 4350 4350 4350 0
142 20250219 162500 1118423405 4350 4350 4350 4350 0
143 20250219 162400 1118423405 4350 4350 4350 4350 0
144 20250219 162300 1118423405 4350 4350 4350 4350 0
145 20250219 162200 1118423405 4350 4350 4350 4350 0
146 20250219 162100 1118423405 4350 4350 4350 4350 0
147 20250219 162000 1118423405 4350 4350 4350 4350 0
148 20250219 161900 1118423405 4350 4350 4350 4350 0
149 20250219 161800 1118423405 4350 4350 4350 4350 0
150 20250219 161700 1118423405 4350 4350 4350 4350 0
151 20250219 161600 1118423405 4350 4350 4350 4350 0
152 20250219 161500 1118423405 4350 4350 4350 4350 8961
153 20250219 161400 1118423405 4350 4350 4350 4350 0
154 20250219 161300 1118423405 4350 4350 4350 4350 0
155 20250219 161200 1118423405 4350 4350 4350 4350 0
156 20250219 161100 1118423405 4350 4350 4350 4350 0
157 20250219 161000 1118423405 4350 4350 4350 4350 0
158 20250219 160900 1118423405 4350 4350 4350 4350 0
159 20250219 160800 1118423405 4350 4350 4350 4350 0
160 20250219 160700 1118423405 4350 4350 4350 4350 0
161 20250219 160600 1118423405 4350 4350 4350 4350 0
162 20250219 160500 1118423405 4350 4350 4350 4350 0
163 20250219 160400 1118423405 4350 4350 4350 4350 0
164 20250219 160300 1118423405 4350 4350 4350 4350 0
165 20250219 160200 1118423405 4350 4350 4350 4350 0
166 20250219 160100 1118423405 4350 4350 4350 4350 0
167 20250219 160000 1118423405 4350 4350 4350 4350 0
168 20250219 155900 1118423405 4350 4350 4350 4350 0
169 20250219 155800 1118423405 4350 4350 4350 4350 0
170 20250219 155700 1118423405 4350 4350 4350 4350 0
171 20250219 155600 1118423405 4350 4350 4350 4350 0
172 20250219 155500 1118423405 4350 4350 4350 4350 0
173 20250219 155400 1118423405 4350 4350 4350 4350 0
174 20250219 155300 1118423405 4350 4350 4350 4350 0
175 20250219 155200 1118423405 4350 4350 4350 4350 0
176 20250219 155100 1118423405 4350 4350 4350 4350 0
177 20250219 155000 1118423405 4350 4350 4350 4350 0
178 20250219 154900 1118423405 4350 4350 4350 4350 0
179 20250219 154800 1118423405 4350 4350 4350 4350 0
180 20250219 154700 1118423405 4350 4350 4350 4350 0
181 20250219 154600 1118423405 4350 4350 4350 4350 0
182 20250219 154500 1118423405 4350 4350 4350 4350 8961
183 20250219 154400 1118423405 4350 4350 4350 4350 0
184 20250219 154300 1118423405 4350 4350 4350 4350 0
185 20250219 154200 1118423405 4350 4350 4350 4350 0
186 20250219 154100 1118423405 4350 4350 4350 4350 0
187 20250219 154000 1118423405 4350 4350 4350 4350 0
188 20250219 153900 1118423405 4350 4350 4350 4350 0
189 20250219 153800 1118423405 4350 4350 4350 4350 0
190 20250219 153700 1118423405 4350 4350 4350 4350 0
191 20250219 153600 1118423405 4350 4350 4350 4350 0
192 20250219 153500 1118423405 4350 4350 4350 4350 0
193 20250219 153400 1118423405 4350 4350 4350 4350 0
194 20250219 153300 1118423405 4350 4350 4350 4350 0
195 20250219 153200 1118423405 4350 4350 4350 4350 0
196 20250219 153100 1118423405 4350 4350 4350 4350 0
197 20250219 153000 1118423405 4350 4350 4350 4350 8961
198 20250219 152900 1079443055 4360 4360 4360 4360 0
199 20250219 152800 1079443055 4360 4360 4360 4360 0
200 20250219 152700 1079443055 4360 4360 4360 4360 0
201 20250219 152600 1079443055 4360 4360 4360 4360 0
202 20250219 152500 1079443055 4360 4360 4360 4360 0
203 20250219 152400 1079443055 4360 4360 4360 4360 0
204 20250219 152300 1079443055 4360 4360 4360 4360 0
205 20250219 152200 1079443055 4360 4360 4360 4360 0
206 20250219 152100 1079443055 4360 4360 4360 4360 0
207 20250219 152000 1079443055 4360 4360 4360 4360 0
208 20250219 151900 1079443055 4360 4345 4360 4345 1657
209 20250219 151800 1072238605 4345 4345 4345 4345 1045
210 20250219 151700 1067698080 4335 4335 4345 4335 502
211 20250219 151600 1065520200 4330 4335 4335 4330 277
212 20250219 151500 1064320190 4340 4340 4340 4330 1143
213 20250219 151400 1059362570 4330 4340 4340 4330 1314
214 20250219 151300 1053665510 4340 4335 4340 4335 464
215 20250219 151200 1051653885 4335 4335 4335 4335 76
216 20250219 151100 1051324425 4330 4330 4335 4330 72
217 20250219 151000 1051012480 4335 4335 4335 4335 196
218 20250219 150900 1050162820 4340 4340 4340 4340 118
219 20250219 150800 1049650700 4340 4340 4340 4340 30
220 20250219 150700 1049520500 4340 4340 4340 4340 26
221 20250219 150600 1049407660 4340 4340 4340 4330 88
222 20250219 150500 1049026250 4340 4340 4340 4330 1046
223 20250219 150400 1044486810 4340 4340 4340 4340 27
224 20250219 150300 1044369630 4340 4340 4340 4340 26
225 20250219 150200 1044256790 4340 4340 4340 4340 27
226 20250219 150100 1044139610 4340 4340 4340 4340 73
227 20250219 150000 1043822790 4340 4330 4340 4330 1959
228 20250219 145900 1035340040 4340 4340 4340 4330 1619
229 20250219 145800 1028329215 4340 4340 4340 4340 227
230 20250219 145700 1027344035 4340 4340 4340 4340 127
231 20250219 145600 1026792855 4330 4340 4340 4330 176
232 20250219 145500 1026029515 4325 4340 4340 4325 7765
233 20250219 145400 992398790 4340 4345 4345 4340 1062
234 20250219 145300 987786025 4345 4340 4345 4340 1108
235 20250219 145200 982975580 4340 4340 4340 4335 1019
236 20250219 145100 978556620 4340 4340 4340 4340 187
237 20250219 145000 977745040 4340 4340 4340 4340 227
238 20250219 144900 976759860 4340 4340 4340 4340 51
239 20250219 144800 976538520 4340 4340 4340 4340 27
240 20250219 144700 976421340 4340 4345 4345 4340 53
241 20250219 144600 976191185 4345 4345 4345 4345 39
242 20250219 144500 976021730 4345 4345 4345 4345 28
243 20250219 144400 975900070 4345 4340 4345 4335 123
244 20250219 144300 975366390 4340 4345 4345 4340 416
245 20250219 144200 973560820 4345 4345 4345 4345 27
246 20250219 144100 973443505 4340 4345 4345 4340 31
247 20250219 144000 973308835 4345 4345 4345 4345 27
248 20250219 143900 973191520 4345 4345 4345 4345 27
249 20250219 143800 973074205 4345 4345 4345 4345 97
250 20250219 143700 972652740 4345 4345 4345 4345 27
251 20250219 143600 972535425 4345 4345 4345 4345 26
252 20250219 143500 972422455 4345 4345 4345 4345 27
253 20250219 143400 972305140 4345 4345 4345 4345 248
254 20250219 143300 971227580 4345 4345 4345 4345 104
255 20250219 143200 970775700 4345 4345 4345 4345 27
256 20250219 143100 970658385 4345 4345 4345 4345 27
257 20250219 143000 970541070 4340 4345 4345 4340 546
258 20250219 142900 968171230 4345 4350 4350 4345 28
259 20250219 142800 968049440 4335 4340 4340 4335 2020
260 20250219 142700 959291390 4350 4345 4350 4345 169
261 20250219 142600 958556805 4350 4350 4350 4350 27
262 20250219 142500 958439355 4355 4355 4355 4355 26
263 20250219 142400 958326125 4360 4345 4360 4345 7491
264 20250219 142300 925717215 4345 4340 4345 4340 427
265 20250219 142200 923863900 4325 4335 4335 4325 1381
266 20250219 142100 917885575 4340 4340 4340 4340 1957
267 20250219 142000 909392195 4340 4340 4340 4340 26
268 20250219 141900 909279355 4340 4340 4340 4335 55
269 20250219 141800 909040660 4340 4340 4340 4340 26
270 20250219 141700 908927820 4340 4340 4340 4340 27
271 20250219 141600 908810640 4340 4340 4340 4340 36
272 20250219 141500 908654400 4335 4340 4340 4335 355
273 20250219 141400 907115200 4340 4340 4340 4340 172
274 20250219 141300 906368720 4340 4335 4340 4335 71
275 20250219 141200 906060805 4340 4335 4340 4335 126
276 20250219 141100 905514460 4340 4340 4340 4335 328
277 20250219 141000 904092190 4340 4340 4340 4340 28
278 20250219 140900 903970670 4340 4340 4340 4340 186
279 20250219 140800 903163430 4340 4340 4340 4340 67
280 20250219 140700 902872650 4340 4335 4340 4335 77
281 20250219 140600 902538620 4335 4335 4335 4335 36
282 20250219 140500 902382560 4335 4335 4335 4335 82
283 20250219 140400 902027090 4335 4335 4335 4335 27
284 20250219 140300 901910045 4335 4335 4335 4335 37
285 20250219 140200 901749650 4320 4335 4335 4320 719
286 20250219 140100 898643180 4335 4335 4335 4335 27
287 20250219 140000 898526135 4335 4335 4335 4335 26
288 20250219 135900 898413425 4335 4335 4335 4335 27
289 20250219 135800 898296380 4335 4335 4335 4335 48
290 20250219 135700 898088300 4335 4335 4335 4335 27
291 20250219 135600 897971255 4335 4335 4335 4335 27
292 20250219 135500 897854210 4335 4335 4335 4335 33
293 20250219 135400 897711155 4335 4335 4335 4335 27
294 20250219 135300 897594110 4335 4335 4335 4335 26
295 20250219 135200 897481400 4335 4335 4335 4320 8367
296 20250219 135100 861287300 4340 4340 4340 4335 131
297 20250219 135000 860719010 4335 4340 4340 4335 259
298 20250219 134900 859596105 4335 4335 4340 4335 1156
299 20250219 134800 854584715 4340 4340 4340 4340 29
300 20250219 134700 854458855 4340 4340 4340 4340 286
301 20250219 134600 853217615 4340 4340 4340 4340 36
302 20250219 134500 853061375 4340 4340 4340 4340 147
303 20250219 134400 852423395 4340 4340 4340 4340 52
304 20250219 134300 852197715 4340 4340 4340 4340 37
305 20250219 134200 852037135 4340 4335 4340 4335 27
306 20250219 134100 851919960 4340 4340 4340 4340 0
307 20250219 134000 851919960 4340 4340 4340 4340 1
308 20250219 133900 851915620 4345 4340 4345 4340 1151
309 20250219 133800 846920275 4345 4345 4345 4345 5
310 20250219 133700 846898550 4345 4345 4345 4345 56
311 20250219 133600 846655230 4325 4345 4345 4325 914
312 20250219 133500 842699930 4345 4345 4345 4345 0
313 20250219 133400 842699930 4345 4340 4345 4325 145
314 20250219 133300 842071940 4355 4355 4355 4355 10
315 20250219 133200 842028390 4355 4335 4355 4335 10001
316 20250219 133100 798557810 4335 4325 4335 4325 11
317 20250219 133000 798510225 4325 4325 4325 4325 90
318 20250219 132900 798120975 4325 4325 4325 4325 30
319 20250219 132800 797991225 4325 4325 4325 4325 0
320 20250219 132700 797991225 4325 4325 4325 4325 0
321 20250219 132600 797991225 4325 4325 4325 4325 0
322 20250219 132500 797991225 4325 4325 4325 4325 1185
323 20250219 132400 792866100 4325 4320 4325 4320 6
324 20250219 132300 792840155 4320 4320 4325 4320 168
325 20250219 132200 792114390 4325 4325 4325 4325 61
326 20250219 132100 791850565 4330 4330 4330 4330 0
327 20250219 132000 791850565 4330 4330 4330 4330 0
328 20250219 131900 791850565 4330 4330 4330 4330 560
329 20250219 131800 789425765 4330 4330 4330 4330 1
330 20250219 131700 789421435 4330 4330 4330 4330 0
331 20250219 131600 789421435 4330 4330 4330 4330 2
332 20250219 131500 789412775 4320 4320 4320 4320 0
333 20250219 131400 789412775 4320 4330 4330 4320 151
334 20250219 131300 788759055 4325 4325 4325 4325 549
335 20250219 131200 786384630 4325 4325 4325 4325 0
336 20250219 131100 786384630 4325 4325 4325 4325 200
337 20250219 131000 785519630 4330 4330 4330 4330 12
338 20250219 130900 785467670 4325 4325 4325 4325 0
339 20250219 130800 785467670 4325 4325 4325 4325 0
340 20250219 130700 785467670 4325 4325 4325 4325 0
341 20250219 130600 785467670 4325 4325 4325 4325 0
342 20250219 130500 785467670 4325 4325 4325 4325 100
343 20250219 130400 785035170 4320 4320 4320 4320 0
344 20250219 130300 785035170 4320 4320 4320 4320 0
345 20250219 130200 785035170 4320 4320 4320 4320 0
346 20250219 130100 785035170 4320 4320 4320 4320 467
347 20250219 130000 783017730 4320 4320 4320 4320 0
348 20250219 125900 783017730 4320 4320 4320 4320 0
349 20250219 125800 783017730 4320 4320 4320 4320 360
350 20250219 125700 781462530 4320 4330 4330 4320 2067
351 20250219 125600 772531230 4330 4330 4330 4330 1
352 20250219 125500 772526900 4330 4330 4330 4330 0
353 20250219 125400 772526900 4330 4330 4330 4330 530
354 20250219 125300 770232000 4330 4330 4330 4330 0
355 20250219 125200 770232000 4330 4330 4330 4330 120
356 20250219 125100 769712400 4330 4330 4330 4330 0
357 20250219 125000 769712400 4330 4330 4330 4330 46
358 20250219 124900 769513220 4330 4330 4330 4330 0
359 20250219 124800 769513220 4330 4330 4330 4330 44
360 20250219 124700 769322700 4330 4330 4330 4330 0
361 20250219 124600 769322700 4330 4330 4330 4330 0
362 20250219 124500 769322700 4330 4335 4335 4330 1664
363 20250219 124400 762117575 4335 4335 4335 4335 1
364 20250219 124300 762113240 4330 4330 4330 4330 101
365 20250219 124200 761675910 4330 4330 4330 4330 200
366 20250219 124100 760809910 4330 4330 4330 4330 0
367 20250219 124000 760809910 4330 4330 4330 4330 660
368 20250219 123900 757952110 4330 4330 4330 4330 3100
369 20250219 123800 744529110 4330 4330 4330 4330 764
370 20250219 123700 741220990 4335 4335 4335 4335 236
371 20250219 123600 740197930 4340 4340 4340 4340 0
372 20250219 123500 740197930 4340 4340 4340 4340 95
373 20250219 123400 739785630 4335 4335 4335 4335 1
374 20250219 123300 739781295 4335 4335 4335 4335 494
375 20250219 123200 737639805 4330 4330 4330 4330 0
376 20250219 123100 737639805 4330 4330 4330 4330 0
377 20250219 123000 737639805 4330 4330 4330 4330 10
378 20250219 122900 737596505 4340 4335 4340 4335 4000
379 20250219 122800 720240065 4335 4335 4335 4335 4
380 20250219 122700 720222725 4335 4335 4335 4335 24
381 20250219 122600 720118685 4330 4330 4330 4330 1625
382 20250219 122500 713082435 4330 4330 4330 4330 0
383 20250219 122400 713082435 4330 4330 4330 4330 0
384 20250219 122300 713082435 4330 4330 4330 4330 2620
385 20250219 122200 701737835 4330 4320 4330 4320 7032
386 20250219 122100 671328505 4315 4315 4315 4315 1744
387 20250219 122000 663803145 4315 4315 4315 4315 0
388 20250219 121900 663803145 4315 4320 4320 4315 48
389 20250219 121800 663595950 4320 4320 4320 4320 1
390 20250219 121700 663591630 4315 4315 4315 4315 1300
391 20250219 121600 657982130 4315 4315 4315 4315 0
392 20250219 121500 657982130 4315 4315 4315 4315 0
393 20250219 121400 657982130 4315 4315 4315 4315 0
394 20250219 121300 657982130 4315 4315 4315 4315 793
395 20250219 121200 654560335 4315 4315 4315 4315 0
396 20250219 121100 654560335 4315 4315 4315 4315 1
397 20250219 121000 654556020 4310 4310 4310 4310 0
398 20250219 120900 654556020 4310 4310 4310 4310 151
399 20250219 120800 653905210 4315 4315 4315 4315 0
400 20250219 120700 653905210 4315 4315 4315 4315 0
401 20250219 120600 653905210 4315 4315 4315 4315 0
402 20250219 120500 653905210 4315 4315 4315 4315 0
403 20250219 120400 653905210 4315 4315 4315 4315 0
404 20250219 120300 653905210 4315 4315 4315 4310 1995
405 20250219 120200 645305685 4315 4315 4315 4315 1
406 20250219 120100 645301370 4315 4315 4315 4315 0
407 20250219 120000 645301370 4315 4315 4315 4315 18
408 20250219 115900 645223700 4315 4315 4315 4315 0
409 20250219 115800 645223700 4315 4315 4315 4315 0
410 20250219 115700 645223700 4315 4315 4315 4315 59
411 20250219 115600 644969115 4315 4320 4320 4315 56
412 20250219 115500 644727200 4320 4320 4320 4320 0
413 20250219 115400 644727200 4320 4320 4320 4320 0
414 20250219 115300 644727200 4320 4320 4320 4320 3
415 20250219 115200 644714240 4320 4320 4320 4320 0
416 20250219 115100 644714240 4320 4320 4320 4320 0
417 20250219 115000 644714240 4320 4320 4320 4320 20
418 20250219 114900 644627840 4320 4310 4320 4310 48
419 20250219 114800 644420945 4310 4310 4310 4310 2000
420 20250219 114700 635800945 4320 4320 4320 4320 0
421 20250219 114600 635800945 4320 4320 4320 4320 1
422 20250219 114500 635796625 4320 4320 4320 4320 0
423 20250219 114400 635796625 4320 4320 4320 4320 4
424 20250219 114300 635779345 4320 4320 4320 4320 0
425 20250219 114200 635779345 4320 4320 4320 4320 0
426 20250219 114100 635779345 4320 4310 4320 4310 21
427 20250219 114000 635688825 4310 4310 4310 4310 0
428 20250219 113900 635688825 4310 4310 4310 4310 0
429 20250219 113800 635688825 4310 4310 4310 4310 0
430 20250219 113700 635688825 4310 4310 4310 4310 1
431 20250219 113600 635684515 4310 4310 4310 4310 100
432 20250219 113500 635253515 4320 4320 4320 4320 0
433 20250219 113400 635253515 4320 4320 4320 4320 200
434 20250219 113300 634389515 4320 4320 4320 4320 0
435 20250219 113200 634389515 4320 4320 4320 4320 6
436 20250219 113100 634363595 4320 4320 4320 4320 7
437 20250219 113000 634333355 4320 4320 4320 4320 0
438 20250219 112900 634333355 4320 4305 4320 4305 108
439 20250219 112800 633866915 4310 4320 4320 4310 72
440 20250219 112700 633556575 4305 4305 4305 4305 0
441 20250219 112600 633556575 4305 4310 4310 4305 500
442 20250219 112500 631404025 4305 4305 4305 4305 0
443 20250219 112400 631404025 4305 4305 4305 4305 0
444 20250219 112300 631404025 4305 4305 4305 4305 1
445 20250219 112200 631399720 4310 4315 4320 4310 1353
446 20250219 112100 625566195 4325 4325 4325 4325 0
447 20250219 112000 625566195 4325 4325 4325 4325 0
448 20250219 111900 625566195 4325 4325 4325 4325 0
449 20250219 111800 625566195 4325 4325 4325 4325 0
450 20250219 111700 625566195 4325 4320 4325 4320 2694
451 20250219 111600 613928100 4325 4325 4325 4325 300
452 20250219 111500 612630600 4325 4325 4325 4325 54
453 20250219 111400 612397050 4325 4325 4325 4325 0
454 20250219 111300 612397050 4325 4325 4325 4325 2
455 20250219 111200 612388400 4320 4320 4320 4320 2364
456 20250219 111100 602175920 4320 4320 4320 4320 0
457 20250219 111000 602175920 4320 4320 4320 4320 8
458 20250219 110900 602141360 4320 4320 4320 4320 10
459 20250219 110800 602098160 4315 4315 4315 4315 88
460 20250219 110700 601718440 4315 4315 4315 4315 8
461 20250219 110600 601683920 4310 4310 4310 4310 0
462 20250219 110500 601683920 4310 4310 4310 4310 1453
463 20250219 110400 595421490 4310 4310 4310 4310 75
464 20250219 110300 595098240 4310 4320 4320 4310 378
465 20250219 110200 593466825 4325 4325 4325 4325 0
466 20250219 110100 593466825 4325 4325 4325 4325 0
467 20250219 110000 593466825 4325 4325 4325 4325 125
468 20250219 105900 592926200 4320 4320 4320 4320 754
469 20250219 105800 589668920 4325 4320 4325 4320 101
470 20250219 105700 589232595 4320 4320 4320 4320 1
471 20250219 105600 589228275 4320 4320 4320 4320 101
472 20250219 105500 588791955 4320 4320 4320 4310 2148
473 20250219 105400 579517085 4315 4320 4320 4315 83
474 20250219 105300 579158690 4320 4320 4320 4320 153
475 20250219 105200 578497730 4325 4325 4325 4325 0
476 20250219 105100 578497730 4325 4325 4325 4325 262
477 20250219 105000 577364580 4305 4305 4305 4305 20
478 20250219 104900 577278480 4310 4310 4310 4310 2375
479 20250219 104800 567042230 4310 4315 4325 4310 2184
480 20250219 104700 557619135 4325 4325 4325 4325 0
481 20250219 104600 557619135 4325 4325 4325 4325 100
482 20250219 104500 557186635 4325 4325 4325 4325 5
483 20250219 104400 557165010 4310 4310 4325 4310 330
484 20250219 104300 555742260 4325 4325 4325 4325 0
485 20250219 104200 555742260 4325 4320 4325 4320 380
486 20250219 104100 554100650 4320 4320 4320 4320 32
487 20250219 104000 553962410 4320 4320 4320 4320 10
488 20250219 103900 553919210 4320 4320 4320 4320 999
489 20250219 103800 549603530 4320 4320 4320 4320 0
490 20250219 103700 549603530 4320 4320 4320 4315 484
491 20250219 103600 547515060 4315 4315 4320 4315 600
492 20250219 103500 544924560 4315 4305 4315 4305 262
493 20250219 103400 543796640 4305 4305 4315 4300 818
494 20250219 103300 540275440 4305 4305 4305 4305 0
495 20250219 103200 540275440 4305 4310 4315 4305 1144
496 20250219 103100 535349410 4320 4320 4320 4320 31
497 20250219 103000 535215490 4325 4320 4325 4320 1538
498 20250219 102900 528571325 4320 4315 4320 4315 275
499 20250219 102800 527383345 4290 4305 4305 4290 9525
500 20250219 102700 486506245 4320 4320 4320 4320 0
501 20250219 102600 486506245 4320 4320 4320 4320 20
502 20250219 102500 486419845 4305 4305 4305 4305 0
503 20250219 102400 486419845 4305 4305 4310 4305 55
504 20250219 102300 486183050 4305 4315 4315 4305 456
505 20250219 102200 484219905 4320 4320 4320 4320 152
506 20250219 102100 483563265 4305 4305 4305 4305 447
507 20250219 102000 481638930 4310 4310 4310 4310 523
508 20250219 101900 479384800 4310 4315 4315 4310 233
509 20250219 101800 478379570 4315 4315 4315 4315 210
510 20250219 101700 477473420 4315 4315 4315 4315 29
511 20250219 101600 477348285 4305 4310 4310 4305 31
512 20250219 101500 477214730 4310 4310 4310 4310 819
513 20250219 101400 473684840 4310 4310 4310 4310 2
514 20250219 101300 473676220 4310 4305 4310 4305 12
515 20250219 101200 473624505 4310 4310 4310 4310 10
516 20250219 101100 473581405 4285 4300 4300 4285 4083
517 20250219 101000 456061130 4300 4300 4300 4300 475
518 20250219 100900 454018630 4310 4310 4310 4310 0
519 20250219 100800 454018630 4310 4305 4310 4305 40
520 20250219 100700 453846270 4285 4300 4305 4285 5425
521 20250219 100600 430564655 4300 4300 4300 4300 194
522 20250219 100500 429730455 4295 4310 4310 4295 424
523 20250219 100400 427909100 4310 4310 4310 4310 60
524 20250219 100300 427650500 4310 4310 4310 4310 96
525 20250219 100200 427236740 4310 4305 4310 4300 2383
526 20250219 100100 416989120 4295 4300 4300 4295 1535
527 20250219 100000 410396195 4310 4305 4310 4295 9523
528 20250219 095900 369468820 4305 4310 4310 4305 6573
529 20250219 095800 341149280 4315 4315 4315 4310 985
530 20250219 095700 336899795 4315 4320 4320 4315 970
531 20250219 095600 332713225 4325 4320 4325 4320 52
532 20250219 095500 332488580 4320 4320 4320 4320 3
533 20250219 095400 332475620 4315 4315 4320 4315 684
534 20250219 095300 329524145 4315 4315 4325 4315 396
535 20250219 095200 327815395 4315 4315 4315 4315 1326
536 20250219 095100 322093705 4315 4315 4315 4315 505
537 20250219 095000 319914630 4315 4325 4325 4315 2639
538 20250219 094900 308521110 4325 4325 4325 4325 20
539 20250219 094800 308434610 4325 4325 4325 4325 2650
540 20250219 094700 296973360 4330 4330 4330 4330 0
541 20250219 094600 296973360 4330 4330 4330 4330 73
542 20250219 094500 296657270 4325 4325 4325 4325 0
543 20250219 094400 296657270 4325 4325 4325 4325 1745
544 20250219 094300 289110145 4325 4325 4325 4325 25
545 20250219 094200 289002020 4325 4325 4325 4325 427
546 20250219 094100 287155245 4335 4325 4335 4325 161
547 20250219 094000 286458360 4325 4325 4325 4325 30
548 20250219 093900 286328610 4335 4335 4335 4335 1420
549 20250219 093800 280172910 4335 4330 4335 4330 4
550 20250219 093700 280155580 4330 4325 4330 4320 1648
551 20250219 093600 273020340 4325 4325 4325 4325 4
552 20250219 093500 273003040 4325 4325 4325 4325 7
553 20250219 093400 272972765 4315 4320 4320 4315 3768
554 20250219 093300 256713800 4330 4330 4330 4330 6
555 20250219 093200 256687820 4315 4330 4330 4315 3919
556 20250219 093100 239771135 4330 4330 4330 4330 33
557 20250219 093000 239628245 4330 4335 4335 4330 125
558 20250219 092900 239086770 4330 4330 4330 4330 0
559 20250219 092800 239086770 4330 4320 4330 4320 2169
560 20250219 092700 229705020 4315 4320 4330 4315 2215
561 20250219 092600 220142275 4315 4320 4320 4315 300
562 20250219 092500 218846945 4320 4325 4325 4320 549
563 20250219 092400 216475215 4320 4335 4335 4320 4812
564 20250219 092300 195625120 4340 4345 4345 4340 734
565 20250219 092200 192439555 4340 4350 4350 4335 3733
566 20250219 092100 176235960 4350 4360 4360 4345 1503
567 20250219 092000 169705405 4360 4355 4360 4355 701
568 20250219 091900 166650050 4350 4360 4360 4350 2236
569 20250219 091800 156920825 4355 4365 4365 4355 555
570 20250219 091700 154499250 4365 4355 4365 4355 330
571 20250219 091600 153061090 4355 4345 4355 4345 322
572 20250219 091500 151661270 4350 4355 4355 4350 178
573 20250219 091400 150886870 4355 4355 4355 4355 618
574 20250219 091300 148195480 4355 4355 4355 4345 1493
575 20250219 091200 141703785 4350 4355 4355 4350 2820
576 20250219 091100 129434435 4355 4375 4375 4355 3004
577 20250219 091000 116349095 4360 4370 4375 4360 3347
578 20250219 090900 101727700 4370 4375 4375 4370 54
579 20250219 090800 101491645 4375 4370 4375 4370 808
580 20250219 090700 97956685 4370 4370 4370 4370 500
581 20250219 090600 95771685 4370 4370 4370 4370 551
582 20250219 090500 93363815 4370 4370 4380 4370 816
583 20250219 090400 89795335 4370 4370 4380 4370 3324
584 20250219 090300 75260330 4375 4365 4375 4365 4500
585 20250219 090200 55603360 4365 4365 4365 4355 2720
586 20250219 090100 43743595 4365 4365 4365 4365 2325
587 20250219 090000 33594970 4365 4360 4365 4350 7379