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

632
044340/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193000,267187950,5800,5800,5800,5800,2117
20250219,192900,267187950,5800,5800,5800,5800,0
20250219,192800,267187950,5800,5800,5800,5800,0
20250219,192700,267187950,5800,5800,5800,5800,0
20250219,192600,267187950,5800,5800,5800,5800,0
20250219,192500,267187950,5800,5800,5800,5800,0
20250219,192400,267187950,5800,5800,5800,5800,0
20250219,192300,267187950,5800,5800,5800,5800,0
20250219,192200,267187950,5800,5800,5800,5800,0
20250219,192100,267187950,5800,5800,5800,5800,0
20250219,192000,267187950,5800,5800,5800,5800,0
20250219,191900,267187950,5800,5800,5800,5800,0
20250219,191800,267187950,5800,5800,5800,5800,0
20250219,191700,267187950,5800,5800,5800,5800,0
20250219,191600,267187950,5800,5800,5800,5800,0
20250219,191500,267187950,5800,5800,5800,5800,0
20250219,191400,267187950,5800,5800,5800,5800,0
20250219,191300,267187950,5800,5800,5800,5800,0
20250219,191200,267187950,5800,5800,5800,5800,0
20250219,191100,267187950,5800,5800,5800,5800,0
20250219,191000,267187950,5800,5800,5800,5800,0
20250219,190900,267187950,5800,5800,5800,5800,0
20250219,190800,267187950,5800,5800,5800,5800,0
20250219,190700,267187950,5800,5800,5800,5800,0
20250219,190600,267187950,5800,5800,5800,5800,0
20250219,190500,267187950,5800,5800,5800,5800,0
20250219,190400,267187950,5800,5800,5800,5800,0
20250219,190300,267187950,5800,5800,5800,5800,0
20250219,190200,267187950,5800,5800,5800,5800,0
20250219,190100,267187950,5800,5800,5800,5800,0
20250219,190000,267187950,5800,5800,5800,5800,2117
20250219,185900,267187950,5800,5800,5800,5800,0
20250219,185800,267187950,5800,5800,5800,5800,0
20250219,185700,267187950,5800,5800,5800,5800,0
20250219,185600,267187950,5800,5800,5800,5800,0
20250219,185500,267187950,5800,5800,5800,5800,0
20250219,185400,267187950,5800,5800,5800,5800,0
20250219,185300,267187950,5800,5800,5800,5800,0
20250219,185200,267187950,5800,5800,5800,5800,0
20250219,185100,267187950,5800,5800,5800,5800,0
20250219,185000,267187950,5800,5800,5800,5800,0
20250219,184900,267187950,5800,5800,5800,5800,0
20250219,184800,267187950,5800,5800,5800,5800,0
20250219,184700,267187950,5800,5800,5800,5800,0
20250219,184600,267187950,5800,5800,5800,5800,0
20250219,184500,267187950,5800,5800,5800,5800,0
20250219,184400,267187950,5800,5800,5800,5800,0
20250219,184300,267187950,5800,5800,5800,5800,0
20250219,184200,267187950,5800,5800,5800,5800,0
20250219,184100,267187950,5800,5800,5800,5800,0
20250219,184000,267187950,5800,5800,5800,5800,0
20250219,183900,267187950,5800,5800,5800,5800,0
20250219,183800,267187950,5800,5800,5800,5800,0
20250219,183700,267187950,5800,5800,5800,5800,0
20250219,183600,267187950,5800,5800,5800,5800,0
20250219,183500,267187950,5800,5800,5800,5800,0
20250219,183400,267187950,5800,5800,5800,5800,0
20250219,183300,267187950,5800,5800,5800,5800,0
20250219,183200,267187950,5800,5800,5800,5800,0
20250219,183100,267187950,5800,5800,5800,5800,0
20250219,183000,267187950,5800,5800,5800,5800,2117
20250219,182900,267187950,5800,5800,5800,5800,0
20250219,182800,267187950,5800,5800,5800,5800,0
20250219,182700,267187950,5800,5800,5800,5800,0
20250219,182600,267187950,5800,5800,5800,5800,0
20250219,182500,267187950,5800,5800,5800,5800,0
20250219,182400,267187950,5800,5800,5800,5800,0
20250219,182300,267187950,5800,5800,5800,5800,0
20250219,182200,267187950,5800,5800,5800,5800,0
20250219,182100,267187950,5800,5800,5800,5800,0
20250219,182000,267187950,5800,5800,5800,5800,0
20250219,181900,267187950,5800,5800,5800,5800,0
20250219,181800,267187950,5800,5800,5800,5800,0
20250219,181700,267187950,5800,5800,5800,5800,0
20250219,181600,267187950,5800,5800,5800,5800,0
20250219,181500,267187950,5800,5800,5800,5800,0
20250219,181400,267187950,5800,5800,5800,5800,0
20250219,181300,267187950,5800,5800,5800,5800,0
20250219,181200,267187950,5800,5800,5800,5800,0
20250219,181100,267187950,5800,5800,5800,5800,0
20250219,181000,267187950,5800,5800,5800,5800,0
20250219,180900,267187950,5800,5800,5800,5800,0
20250219,180800,267187950,5800,5800,5800,5800,0
20250219,180700,267187950,5800,5800,5800,5800,0
20250219,180600,267187950,5800,5800,5800,5800,0
20250219,180500,267187950,5800,5800,5800,5800,0
20250219,180400,267187950,5800,5800,5800,5800,0
20250219,180300,267187950,5800,5800,5800,5800,0
20250219,180200,267187950,5800,5800,5800,5800,0
20250219,180100,267187950,5800,5800,5800,5800,0
20250219,180000,267187950,5800,5800,5800,5800,2117
20250219,175900,267187950,5800,5800,5800,5800,0
20250219,175800,267187950,5800,5800,5800,5800,0
20250219,175700,267187950,5800,5800,5800,5800,0
20250219,175600,267187950,5800,5800,5800,5800,0
20250219,175500,267187950,5800,5800,5800,5800,0
20250219,175400,267187950,5800,5800,5800,5800,0
20250219,175300,267187950,5800,5800,5800,5800,0
20250219,175200,267187950,5800,5800,5800,5800,0
20250219,175100,267187950,5800,5800,5800,5800,0
20250219,175000,267187950,5800,5800,5800,5800,0
20250219,174900,267187950,5800,5800,5800,5800,0
20250219,174800,267187950,5800,5800,5800,5800,0
20250219,174700,267187950,5800,5800,5800,5800,0
20250219,174600,267187950,5800,5800,5800,5800,0
20250219,174500,267187950,5800,5800,5800,5800,0
20250219,174400,267187950,5800,5800,5800,5800,0
20250219,174300,267187950,5800,5800,5800,5800,0
20250219,174200,267187950,5800,5800,5800,5800,0
20250219,174100,267187950,5800,5800,5800,5800,0
20250219,174000,267187950,5800,5800,5800,5800,0
20250219,173900,267187950,5800,5800,5800,5800,0
20250219,173800,267187950,5800,5800,5800,5800,0
20250219,173700,267187950,5800,5800,5800,5800,0
20250219,173600,267187950,5800,5800,5800,5800,0
20250219,173500,267187950,5800,5800,5800,5800,0
20250219,173400,267187950,5800,5800,5800,5800,0
20250219,173300,267187950,5800,5800,5800,5800,0
20250219,173200,267187950,5800,5800,5800,5800,0
20250219,173100,267187950,5800,5800,5800,5800,0
20250219,173000,267187950,5800,5800,5800,5800,2117
20250219,172900,267187950,5800,5800,5800,5800,0
20250219,172800,267187950,5800,5800,5800,5800,0
20250219,172700,267187950,5800,5800,5800,5800,0
20250219,172600,267187950,5800,5800,5800,5800,0
20250219,172500,267187950,5800,5800,5800,5800,0
20250219,172400,267187950,5800,5800,5800,5800,0
20250219,172300,267187950,5800,5800,5800,5800,0
20250219,172200,267187950,5800,5800,5800,5800,0
20250219,172100,267187950,5800,5800,5800,5800,0
20250219,172000,267187950,5800,5800,5800,5800,0
20250219,171900,267187950,5800,5800,5800,5800,0
20250219,171800,267187950,5800,5800,5800,5800,0
20250219,171700,267187950,5800,5800,5800,5800,0
20250219,171600,267187950,5800,5800,5800,5800,0
20250219,171500,267187950,5800,5800,5800,5800,0
20250219,171400,267187950,5800,5800,5800,5800,0
20250219,171300,267187950,5800,5800,5800,5800,0
20250219,171200,267187950,5800,5800,5800,5800,0
20250219,171100,267187950,5800,5800,5800,5800,0
20250219,171000,267187950,5800,5800,5800,5800,0
20250219,170900,267187950,5800,5800,5800,5800,0
20250219,170800,267187950,5800,5800,5800,5800,0
20250219,170700,267187950,5800,5800,5800,5800,0
20250219,170600,267187950,5800,5800,5800,5800,0
20250219,170500,267187950,5800,5800,5800,5800,0
20250219,170400,267187950,5800,5800,5800,5800,0
20250219,170300,267187950,5800,5800,5800,5800,0
20250219,170200,267187950,5800,5800,5800,5800,0
20250219,170100,267187950,5800,5800,5800,5800,0
20250219,170000,267187950,5800,5800,5800,5800,2117
20250219,165900,267187950,5800,5800,5800,5800,0
20250219,165800,267187950,5800,5800,5800,5800,0
20250219,165700,267187950,5800,5800,5800,5800,0
20250219,165600,267187950,5800,5800,5800,5800,0
20250219,165500,267187950,5800,5800,5800,5800,0
20250219,165400,267187950,5800,5800,5800,5800,0
20250219,165300,267187950,5800,5800,5800,5800,0
20250219,165200,267187950,5800,5800,5800,5800,0
20250219,165100,267187950,5800,5800,5800,5800,0
20250219,165000,267187950,5800,5800,5800,5800,0
20250219,164900,267187950,5800,5800,5800,5800,0
20250219,164800,267187950,5800,5800,5800,5800,0
20250219,164700,267187950,5800,5800,5800,5800,0
20250219,164600,267187950,5800,5800,5800,5800,0
20250219,164500,267187950,5800,5800,5800,5800,0
20250219,164400,267187950,5800,5800,5800,5800,0
20250219,164300,267187950,5800,5800,5800,5800,0
20250219,164200,267187950,5800,5800,5800,5800,0
20250219,164100,267187950,5800,5800,5800,5800,0
20250219,164000,267187950,5800,5800,5800,5800,0
20250219,163900,267187950,5800,5800,5800,5800,0
20250219,163800,267187950,5800,5800,5800,5800,0
20250219,163700,267187950,5800,5800,5800,5800,0
20250219,163600,267187950,5800,5800,5800,5800,0
20250219,163500,267187950,5800,5800,5800,5800,0
20250219,163400,267187950,5800,5800,5800,5800,0
20250219,163300,267187950,5800,5800,5800,5800,0
20250219,163200,267187950,5800,5800,5800,5800,0
20250219,163100,267187950,5800,5800,5800,5800,0
20250219,163000,267187950,5800,5800,5800,5800,2117
20250219,162900,267187950,5800,5800,5800,5800,0
20250219,162800,267187950,5800,5800,5800,5800,0
20250219,162700,267187950,5800,5800,5800,5800,0
20250219,162600,267187950,5800,5800,5800,5800,0
20250219,162500,267187950,5800,5800,5800,5800,0
20250219,162400,267187950,5800,5800,5800,5800,0
20250219,162300,267187950,5800,5800,5800,5800,0
20250219,162200,267187950,5800,5800,5800,5800,0
20250219,162100,267187950,5800,5800,5800,5800,0
20250219,162000,267187950,5800,5800,5800,5800,0
20250219,161900,267187950,5800,5800,5800,5800,0
20250219,161800,267187950,5800,5800,5800,5800,0
20250219,161700,267187950,5800,5800,5800,5800,0
20250219,161600,267187950,5800,5800,5800,5800,0
20250219,161500,267187950,5800,5800,5800,5800,0
20250219,161400,267187950,5800,5800,5800,5800,0
20250219,161300,267187950,5800,5800,5800,5800,0
20250219,161200,267187950,5800,5800,5800,5800,0
20250219,161100,267187950,5800,5800,5800,5800,0
20250219,161000,267187950,5800,5800,5800,5800,0
20250219,160900,267187950,5800,5800,5800,5800,0
20250219,160800,267187950,5800,5800,5800,5800,0
20250219,160700,267187950,5800,5800,5800,5800,0
20250219,160600,267187950,5800,5800,5800,5800,0
20250219,160500,267187950,5800,5800,5800,5800,0
20250219,160400,267187950,5800,5800,5800,5800,0
20250219,160300,267187950,5800,5800,5800,5800,0
20250219,160200,267187950,5800,5800,5800,5800,0
20250219,160100,267187950,5800,5800,5800,5800,0
20250219,160000,267187950,5800,5800,5800,5800,2117
20250219,155900,267187950,5800,5800,5800,5800,0
20250219,155800,267187950,5800,5800,5800,5800,0
20250219,155700,267187950,5800,5800,5800,5800,0
20250219,155600,267187950,5800,5800,5800,5800,0
20250219,155500,267187950,5800,5800,5800,5800,0
20250219,155400,267187950,5800,5800,5800,5800,0
20250219,155300,267187950,5800,5800,5800,5800,0
20250219,155200,267187950,5800,5800,5800,5800,0
20250219,155100,267187950,5800,5800,5800,5800,0
20250219,155000,267187950,5800,5800,5800,5800,0
20250219,154900,267187950,5800,5800,5800,5800,0
20250219,154800,267187950,5800,5800,5800,5800,0
20250219,154700,267187950,5800,5800,5800,5800,0
20250219,154600,267187950,5800,5800,5800,5800,0
20250219,154500,267187950,5800,5800,5800,5800,0
20250219,154400,267187950,5800,5800,5800,5800,0
20250219,154300,267187950,5800,5800,5800,5800,0
20250219,154200,267187950,5800,5800,5800,5800,0
20250219,154100,267187950,5800,5800,5800,5800,0
20250219,154000,267187950,5800,5800,5800,5800,0
20250219,153900,267187950,5800,5800,5800,5800,0
20250219,153800,267187950,5800,5800,5800,5800,0
20250219,153700,267187950,5800,5800,5800,5800,0
20250219,153600,267187950,5800,5800,5800,5800,0
20250219,153500,267187950,5800,5800,5800,5800,0
20250219,153400,267187950,5800,5800,5800,5800,0
20250219,153300,267187950,5800,5800,5800,5800,0
20250219,153200,267187950,5800,5800,5800,5800,0
20250219,153100,267187950,5800,5800,5800,5800,0
20250219,153000,267187950,5800,5800,5800,5800,4234
20250219,152900,254909350,5800,5800,5800,5800,0
20250219,152800,254909350,5800,5800,5800,5800,0
20250219,152700,254909350,5800,5800,5800,5800,0
20250219,152600,254909350,5800,5800,5800,5800,0
20250219,152500,254909350,5800,5800,5800,5800,0
20250219,152400,254909350,5800,5800,5800,5800,0
20250219,152300,254909350,5800,5800,5800,5800,0
20250219,152200,254909350,5800,5800,5800,5800,0
20250219,152100,254909350,5800,5800,5800,5800,0
20250219,152000,254909350,5800,5800,5800,5800,0
20250219,151900,254909350,5800,5810,5810,5800,90
20250219,151800,254386460,5810,5810,5810,5810,18
20250219,151700,254281880,5810,5810,5810,5810,50
20250219,151600,253991380,5800,5810,5810,5800,3
20250219,151500,253973960,5810,5800,5810,5800,67
20250219,151400,253584990,5810,5810,5810,5810,0
20250219,151300,253584990,5810,5810,5810,5810,1
20250219,151200,253579180,5810,5800,5810,5800,41
20250219,151100,253341330,5800,5800,5800,5800,24
20250219,151000,253202130,5800,5790,5800,5790,27
20250219,150900,253045790,5790,5790,5790,5790,30
20250219,150800,252872090,5790,5790,5790,5790,8
20250219,150700,252825770,5800,5800,5800,5800,1
20250219,150600,252819970,5800,5800,5800,5800,0
20250219,150500,252819970,5800,5800,5800,5800,0
20250219,150400,252819970,5800,5800,5800,5800,0
20250219,150300,252819970,5800,5800,5800,5800,0
20250219,150200,252819970,5800,5800,5800,5800,0
20250219,150100,252819970,5800,5800,5800,5800,0
20250219,150000,252819970,5800,5800,5800,5800,0
20250219,145900,252819970,5800,5800,5800,5800,0
20250219,145800,252819970,5800,5800,5800,5800,13
20250219,145700,252744570,5790,5790,5790,5790,10
20250219,145600,252686670,5800,5800,5800,5800,1
20250219,145500,252680870,5800,5800,5800,5800,0
20250219,145400,252680870,5800,5800,5800,5800,0
20250219,145300,252680870,5800,5800,5800,5800,0
20250219,145200,252680870,5800,5800,5800,5800,100
20250219,145100,252100870,5800,5800,5800,5800,0
20250219,145000,252100870,5800,5800,5800,5800,2
20250219,144900,252089270,5800,5800,5800,5800,0
20250219,144800,252089270,5800,5800,5800,5800,0
20250219,144700,252089270,5800,5800,5800,5800,2
20250219,144600,252077670,5800,5800,5800,5800,0
20250219,144500,252077670,5800,5800,5800,5800,0
20250219,144400,252077670,5800,5800,5800,5800,0
20250219,144300,252077670,5800,5800,5800,5800,0
20250219,144200,252077670,5800,5800,5800,5800,0
20250219,144100,252077670,5800,5800,5800,5800,1
20250219,144000,252071870,5800,5800,5800,5800,0
20250219,143900,252071870,5800,5800,5800,5800,0
20250219,143800,252071870,5800,5800,5800,5800,351
20250219,143700,250036070,5780,5790,5790,5780,3
20250219,143600,250018710,5790,5790,5790,5790,0
20250219,143500,250018710,5790,5790,5790,5790,0
20250219,143400,250018710,5790,5790,5790,5790,0
20250219,143300,250018710,5790,5800,5800,5790,87
20250219,143200,249514130,5810,5810,5810,5810,10
20250219,143100,249456030,5810,5810,5810,5810,0
20250219,143000,249456030,5810,5810,5810,5810,0
20250219,142900,249456030,5810,5810,5810,5810,2
20250219,142800,249444410,5810,5810,5810,5810,0
20250219,142700,249444410,5810,5810,5810,5810,1
20250219,142600,249438600,5820,5820,5820,5820,0
20250219,142500,249438600,5820,5820,5820,5820,0
20250219,142400,249438600,5820,5820,5820,5820,1
20250219,142300,249432780,5820,5820,5820,5820,260
20250219,142200,247919580,5820,5810,5820,5800,101
20250219,142100,247332990,5810,5810,5810,5810,0
20250219,142000,247332990,5810,5810,5810,5810,100
20250219,141900,246751990,5810,5810,5810,5810,35
20250219,141800,246548640,5820,5820,5820,5820,0
20250219,141700,246548640,5820,5820,5820,5820,0
20250219,141600,246548640,5820,5810,5820,5810,52
20250219,141500,246246500,5810,5820,5820,5810,60
20250219,141400,245897800,5810,5810,5810,5810,128
20250219,141300,245154120,5810,5810,5810,5810,0
20250219,141200,245154120,5810,5810,5810,5810,12
20250219,141100,245084400,5800,5800,5800,5800,11
20250219,141000,245020600,5800,5800,5800,5800,2
20250219,140900,245009000,5800,5800,5800,5800,550
20250219,140800,241819000,5800,5790,5800,5790,537
20250219,140700,238704410,5780,5760,5780,5760,574
20250219,140600,235396690,5760,5760,5760,5760,0
20250219,140500,235396690,5760,5760,5760,5760,0
20250219,140400,235396690,5760,5760,5760,5760,0
20250219,140300,235396690,5760,5770,5770,5760,246
20250219,140200,233978010,5780,5780,5780,5780,29
20250219,140100,233810390,5780,5780,5780,5780,0
20250219,140000,233810390,5780,5780,5780,5780,6
20250219,135900,233775710,5800,5800,5800,5800,0
20250219,135800,233775710,5800,5800,5800,5800,0
20250219,135700,233775710,5800,5800,5800,5800,0
20250219,135600,233775710,5800,5800,5800,5800,0
20250219,135500,233775710,5800,5800,5800,5800,0
20250219,135400,233775710,5800,5800,5800,5800,1
20250219,135300,233769910,5790,5790,5790,5790,0
20250219,135200,233769910,5790,5790,5790,5790,117
20250219,135100,233092480,5780,5780,5780,5780,2
20250219,135000,233080920,5790,5780,5790,5780,111
20250219,134900,232439330,5780,5780,5780,5780,53
20250219,134800,232132990,5760,5760,5760,5760,0
20250219,134700,232132990,5760,5760,5760,5760,10
20250219,134600,232075390,5760,5760,5760,5760,0
20250219,134500,232075390,5760,5760,5760,5760,0
20250219,134400,232075390,5760,5760,5760,5760,0
20250219,134300,232075390,5760,5780,5780,5760,6
20250219,134200,232040730,5760,5760,5760,5760,0
20250219,134100,232040730,5760,5760,5760,5760,2
20250219,134000,232029210,5760,5770,5770,5760,50
20250219,133900,231741070,5770,5770,5770,5770,0
20250219,133800,231741070,5770,5770,5770,5770,0
20250219,133700,231741070,5770,5770,5770,5770,0
20250219,133600,231741070,5770,5770,5770,5770,1
20250219,133500,231735300,5770,5770,5770,5770,170
20250219,133400,230754400,5770,5770,5770,5770,0
20250219,133300,230754400,5770,5770,5770,5770,50
20250219,133200,230465900,5780,5780,5780,5780,6
20250219,133100,230431220,5780,5780,5780,5780,503
20250219,133000,227523880,5780,5780,5780,5780,5
20250219,132900,227494980,5780,5780,5780,5780,0
20250219,132800,227494980,5780,5780,5780,5780,1
20250219,132700,227489200,5770,5770,5770,5770,1
20250219,132600,227483430,5790,5780,5790,5780,203
20250219,132500,226309460,5780,5780,5780,5780,3
20250219,132400,226292120,5780,5780,5780,5780,0
20250219,132300,226292120,5780,5770,5780,5770,211
20250219,132200,225074550,5780,5780,5780,5780,10
20250219,132100,225016750,5770,5770,5770,5770,67
20250219,132000,224630160,5780,5780,5780,5780,3
20250219,131900,224612820,5770,5770,5770,5770,51
20250219,131800,224318550,5780,5780,5780,5780,64
20250219,131700,223948630,5780,5780,5780,5780,6
20250219,131600,223913950,5780,5780,5780,5780,6
20250219,131500,223879270,5780,5780,5780,5780,0
20250219,131400,223879270,5780,5780,5780,5780,4
20250219,131300,223856150,5780,5780,5780,5780,0
20250219,131200,223856150,5780,5780,5780,5780,107
20250219,131100,223237690,5790,5790,5790,5790,3
20250219,131000,223220320,5780,5780,5780,5780,7
20250219,130900,223179860,5780,5780,5780,5780,1
20250219,130800,223174080,5790,5790,5790,5790,0
20250219,130700,223174080,5790,5790,5790,5790,3
20250219,130600,223156710,5790,5790,5790,5790,20
20250219,130500,223040910,5790,5790,5790,5790,0
20250219,130400,223040910,5790,5790,5790,5790,0
20250219,130300,223040910,5790,5790,5790,5790,0
20250219,130200,223040910,5790,5790,5790,5790,55
20250219,130100,222722460,5790,5790,5790,5790,0
20250219,130000,222722460,5790,5790,5790,5790,5
20250219,125900,222693510,5790,5790,5790,5790,25
20250219,125800,222548760,5800,5770,5800,5770,208
20250219,125700,221348390,5780,5790,5790,5780,304
20250219,125600,219591250,5790,5790,5790,5790,1
20250219,125500,219585460,5800,5790,5800,5790,100
20250219,125400,219006350,5790,5790,5790,5790,100
20250219,125300,218427350,5790,5790,5790,5790,0
20250219,125200,218427350,5790,5790,5790,5790,151
20250219,125100,217553060,5790,5790,5790,5790,2
20250219,125000,217541480,5780,5790,5790,5780,40
20250219,124900,217310180,5780,5780,5780,5780,37
20250219,124800,217096320,5790,5790,5790,5790,50
20250219,124700,216806820,5780,5780,5780,5780,0
20250219,124600,216806820,5780,5780,5780,5780,0
20250219,124500,216806820,5780,5780,5780,5780,0
20250219,124400,216806820,5780,5780,5780,5780,40
20250219,124300,216575620,5780,5780,5780,5780,0
20250219,124200,216575620,5780,5780,5780,5780,0
20250219,124100,216575620,5780,5780,5780,5780,19
20250219,124000,216465800,5780,5780,5780,5780,0
20250219,123900,216465800,5780,5780,5780,5780,0
20250219,123800,216465800,5780,5780,5780,5780,68
20250219,123700,216072760,5780,5780,5780,5780,0
20250219,123600,216072760,5780,5780,5780,5780,3
20250219,123500,216055420,5780,5780,5780,5780,4
20250219,123400,216032300,5770,5770,5770,5770,0
20250219,123300,216032300,5770,5770,5770,5770,509
20250219,123200,213095370,5770,5770,5770,5770,1
20250219,123100,213089600,5770,5770,5770,5770,0
20250219,123000,213089600,5770,5770,5770,5770,0
20250219,122900,213089600,5770,5770,5770,5770,0
20250219,122800,213089600,5770,5770,5770,5770,2
20250219,122700,213078060,5770,5770,5770,5770,61
20250219,122600,212726090,5750,5770,5780,5750,888
20250219,122500,207617760,5780,5780,5780,5780,0
20250219,122400,207617760,5780,5780,5780,5780,0
20250219,122300,207617760,5780,5780,5780,5780,0
20250219,122200,207617760,5780,5780,5780,5780,0
20250219,122100,207617760,5780,5780,5780,5780,3
20250219,122000,207600420,5780,5780,5780,5780,3
20250219,121900,207583080,5780,5780,5780,5780,1
20250219,121800,207577300,5780,5780,5780,5780,10
20250219,121700,207519500,5780,5780,5780,5780,3
20250219,121600,207502160,5780,5780,5780,5780,0
20250219,121500,207502160,5780,5780,5780,5780,0
20250219,121400,207502160,5780,5780,5780,5780,3
20250219,121300,207484820,5770,5770,5770,5770,9
20250219,121200,207432890,5760,5760,5760,5760,0
20250219,121100,207432890,5760,5760,5760,5760,36
20250219,121000,207225530,5760,5770,5770,5760,150
20250219,120900,206361470,5780,5780,5780,5780,0
20250219,120800,206361470,5780,5780,5780,5780,0
20250219,120700,206361470,5780,5780,5780,5780,0
20250219,120600,206361470,5780,5780,5780,5780,0
20250219,120500,206361470,5780,5780,5780,5780,0
20250219,120400,206361470,5780,5780,5780,5780,5
20250219,120300,206332570,5780,5790,5790,5780,207
20250219,120200,205136050,5780,5780,5780,5780,193
20250219,120100,204020510,5770,5770,5770,5770,65
20250219,120000,203645460,5770,5770,5770,5770,0
20250219,115900,203645460,5770,5770,5770,5770,42
20250219,115800,203403120,5780,5780,5780,5780,10
20250219,115700,203345320,5780,5780,5780,5780,0
20250219,115600,203345320,5780,5780,5780,5780,0
20250219,115500,203345320,5780,5780,5780,5780,0
20250219,115400,203345320,5780,5780,5780,5780,0
20250219,115300,203345320,5780,5780,5780,5780,0
20250219,115200,203345320,5780,5780,5780,5780,0
20250219,115100,203345320,5780,5780,5780,5780,22
20250219,115000,203218160,5780,5780,5780,5780,0
20250219,114900,203218160,5780,5780,5780,5780,0
20250219,114800,203218160,5780,5780,5780,5780,0
20250219,114700,203218160,5780,5780,5780,5780,0
20250219,114600,203218160,5780,5780,5780,5780,150
20250219,114500,202351160,5770,5770,5770,5770,0
20250219,114400,202351160,5770,5770,5770,5770,0
20250219,114300,202351160,5770,5770,5770,5770,0
20250219,114200,202351160,5770,5770,5770,5770,0
20250219,114100,202351160,5770,5770,5770,5770,447
20250219,114000,199771970,5770,5770,5770,5770,0
20250219,113900,199771970,5770,5770,5770,5770,4
20250219,113800,199748890,5780,5790,5790,5780,188
20250219,113700,198662030,5800,5800,5800,5800,0
20250219,113600,198662030,5800,5800,5800,5800,1
20250219,113500,198656230,5800,5800,5800,5800,1
20250219,113400,198650430,5790,5790,5790,5790,9
20250219,113300,198598320,5800,5800,5800,5800,0
20250219,113200,198598320,5800,5800,5800,5800,0
20250219,113100,198598320,5800,5800,5800,5800,100
20250219,113000,198018320,5800,5800,5800,5800,1
20250219,112900,198012520,5800,5800,5800,5800,3
20250219,112800,197995120,5800,5800,5800,5800,6
20250219,112700,197960320,5800,5800,5800,5800,5
20250219,112600,197931320,5800,5800,5800,5800,0
20250219,112500,197931320,5800,5800,5800,5800,0
20250219,112400,197931320,5800,5800,5800,5800,0
20250219,112300,197931320,5800,5800,5800,5800,1
20250219,112200,197925520,5810,5810,5810,5810,6
20250219,112100,197890660,5810,5810,5810,5810,53
20250219,112000,197582730,5810,5810,5810,5810,0
20250219,111900,197582730,5810,5810,5810,5810,0
20250219,111800,197582730,5810,5810,5810,5810,0
20250219,111700,197582730,5810,5810,5810,5810,0
20250219,111600,197582730,5810,5810,5810,5810,3
20250219,111500,197565300,5800,5800,5800,5800,3
20250219,111400,197547900,5800,5800,5800,5800,0
20250219,111300,197547900,5800,5800,5800,5800,10
20250219,111200,197489900,5800,5800,5800,5800,3
20250219,111100,197472500,5800,5800,5800,5800,0
20250219,111000,197472500,5800,5800,5800,5800,0
20250219,110900,197472500,5800,5800,5800,5800,0
20250219,110800,197472500,5800,5800,5800,5800,0
20250219,110700,197472500,5800,5800,5800,5800,30
20250219,110600,197298500,5800,5800,5800,5800,0
20250219,110500,197298500,5800,5800,5800,5800,0
20250219,110400,197298500,5800,5800,5800,5800,1000
20250219,110300,191498500,5800,5800,5800,5800,366
20250219,110200,189375700,5800,5800,5800,5800,0
20250219,110100,189375700,5800,5800,5800,5800,2
20250219,110000,189364100,5800,5800,5800,5800,345
20250219,105900,187363100,5800,5800,5800,5800,0
20250219,105800,187363100,5800,5800,5800,5800,0
20250219,105700,187363100,5800,5790,5800,5790,433
20250219,105600,184855750,5780,5780,5780,5780,477
20250219,105500,182098690,5770,5770,5770,5770,0
20250219,105400,182098690,5770,5790,5790,5770,120
20250219,105300,181405920,5780,5780,5780,5780,0
20250219,105200,181405920,5780,5780,5780,5780,0
20250219,105100,181405920,5780,5780,5780,5780,61
20250219,105000,181053340,5770,5770,5770,5770,0
20250219,104900,181053340,5770,5770,5770,5770,444
20250219,104800,178491460,5780,5750,5780,5750,56
20250219,104700,178168500,5760,5780,5780,5760,486
20250219,104600,175365210,5780,5790,5830,5780,111
20250219,104500,174722730,5790,5790,5830,5790,101
20250219,104400,174137860,5800,5800,5800,5800,0
20250219,104300,174137860,5800,5860,5860,5800,751
20250219,104200,169778240,5860,5820,5860,5800,653
20250219,104100,165983100,5810,5870,5870,5810,6
20250219,104000,165948090,5870,5870,5870,5870,9
20250219,103900,165895260,5870,5840,5870,5790,3229
20250219,103800,146966170,5840,5750,5840,5730,601
20250219,103700,143485280,5750,5750,5750,5750,0
20250219,103600,143485280,5750,5740,5750,5740,444
20250219,103500,140934620,5740,5730,5740,5720,303
20250219,103400,139199130,5720,5740,5740,5720,12
20250219,103300,139130340,5720,5720,5720,5720,500
20250219,103200,136270340,5710,5710,5710,5710,1639
20250219,103100,126911650,5720,5740,5740,5720,1124
20250219,103000,120481730,5740,5740,5740,5740,52
20250219,102900,120183250,5730,5740,5740,5730,24
20250219,102800,120045720,5750,5750,5750,5750,12
20250219,102700,119976720,5730,5740,5740,5730,3755
20250219,102600,98432320,5750,5750,5750,5750,8
20250219,102500,98386320,5750,5750,5750,5750,180
20250219,102400,97351320,5750,5750,5750,5750,5
20250219,102300,97322570,5750,5750,5750,5750,103
20250219,102200,96730320,5740,5740,5740,5740,650
20250219,102100,92999320,5740,5740,5740,5740,0
20250219,102000,92999320,5740,5740,5740,5740,1
20250219,101900,92993580,5750,5750,5750,5750,59
20250219,101800,92654330,5750,5750,5750,5750,0
20250219,101700,92654330,5750,5770,5770,5750,37
20250219,101600,92441310,5750,5750,5750,5750,169
20250219,101500,91469560,5740,5750,5750,5740,501
20250219,101400,88589250,5750,5750,5750,5750,100
20250219,101300,88014250,5750,5740,5750,5740,16
20250219,101200,87922260,5740,5750,5750,5740,442
20250219,101100,85380770,5770,5770,5770,5770,3
20250219,101000,85363460,5750,5750,5750,5750,649
20250219,100900,81631710,5750,5740,5750,5740,181
20250219,100800,80590970,5750,5750,5750,5750,1169
20250219,100700,73869220,5750,5770,5770,5750,2415
20250219,100600,59956340,5780,5780,5780,5780,0
20250219,100500,59956340,5780,5780,5780,5780,4
20250219,100400,59933220,5780,5780,5780,5780,0
20250219,100300,59933220,5780,5770,5780,5770,27
20250219,100200,59777260,5770,5780,5780,5770,742
20250219,100100,55493180,5790,5790,5790,5790,99
20250219,100000,54919970,5790,5790,5790,5790,30
20250219,095900,54746270,5790,5790,5790,5790,20
20250219,095800,54630470,5800,5800,5800,5800,20
20250219,095700,54514470,5800,5800,5800,5800,53
20250219,095600,54207070,5790,5790,5790,5790,0
20250219,095500,54207070,5790,5790,5790,5790,0
20250219,095400,54207070,5790,5790,5790,5790,101
20250219,095300,53622280,5790,5800,5800,5790,2
20250219,095200,53610690,5800,5800,5800,5800,4
20250219,095100,53587490,5800,5800,5800,5800,6
20250219,095000,53552690,5800,5800,5800,5800,10
20250219,094900,53494690,5800,5790,5800,5790,109
20250219,094800,52863540,5800,5800,5800,5800,0
20250219,094700,52863540,5800,5800,5800,5800,11
20250219,094600,52799740,5800,5800,5800,5800,6
20250219,094500,52764940,5800,5800,5800,5800,2
20250219,094400,52753340,5800,5780,5800,5780,3
20250219,094300,52735980,5780,5780,5780,5780,51
20250219,094200,52441200,5780,5780,5780,5780,242
20250219,094100,51042440,5780,5780,5780,5780,8
20250219,094000,50996200,5780,5780,5780,5780,0
20250219,093900,50996200,5780,5780,5780,5780,114
20250219,093800,50337280,5790,5790,5790,5790,1
20250219,093700,50331490,5760,5760,5760,5760,2
20250219,093600,50319970,5760,5770,5770,5760,107
20250219,093500,49702630,5780,5780,5780,5780,1
20250219,093400,49696850,5790,5760,5790,5760,101
20250219,093300,49115060,5760,5760,5760,5760,3
20250219,093200,49097780,5760,5760,5760,5760,0
20250219,093100,49097780,5760,5760,5760,5760,1109
20250219,093000,42709940,5760,5760,5760,5760,0
20250219,092900,42709940,5760,5760,5760,5760,10
20250219,092800,42652340,5760,5750,5760,5750,30
20250219,092700,42479740,5740,5760,5760,5740,116
20250219,092600,41813880,5740,5750,5750,5740,218
20250219,092500,40560460,5750,5750,5750,5740,635
20250219,092400,36909410,5760,5770,5770,5760,1476
20250219,092300,28407460,5770,5770,5770,5770,0
20250219,092200,28407460,5770,5790,5790,5770,1036
20250219,092100,22422300,5790,5790,5790,5780,72
20250219,092000,22006060,5790,5780,5790,5780,152
20250219,091900,21127420,5790,5790,5790,5790,72
20250219,091800,20710540,5790,5790,5790,5790,215
20250219,091700,19465690,5790,5790,5790,5790,0
20250219,091600,19465690,5790,5790,5790,5790,85
20250219,091500,18973540,5800,5800,5800,5800,1
20250219,091400,18967740,5800,5800,5800,5800,1
20250219,091300,18961940,5800,5800,5800,5800,234
20250219,091200,17604740,5830,5830,5830,5830,0
20250219,091100,17604740,5830,5830,5830,5830,0
20250219,091000,17604740,5830,5820,5830,5810,250
20250219,090900,16150180,5830,5830,5830,5830,0
20250219,090800,16150180,5830,5830,5830,5830,70
20250219,090700,15742080,5830,5830,5830,5830,10
20250219,090600,15683780,5830,5830,5830,5830,5
20250219,090500,15654630,5830,5830,5830,5830,50
20250219,090400,15363130,5820,5830,5830,5820,1264
20250219,090300,8001190,5860,5860,5860,5860,0
20250219,090200,8001190,5860,5860,5860,5860,870
20250219,090100,2902990,5860,5840,5860,5840,429
20250219,090000,394430,5840,5890,5890,5840,67
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193000 267187950 5800 5800 5800 5800 2117
3 20250219 192900 267187950 5800 5800 5800 5800 0
4 20250219 192800 267187950 5800 5800 5800 5800 0
5 20250219 192700 267187950 5800 5800 5800 5800 0
6 20250219 192600 267187950 5800 5800 5800 5800 0
7 20250219 192500 267187950 5800 5800 5800 5800 0
8 20250219 192400 267187950 5800 5800 5800 5800 0
9 20250219 192300 267187950 5800 5800 5800 5800 0
10 20250219 192200 267187950 5800 5800 5800 5800 0
11 20250219 192100 267187950 5800 5800 5800 5800 0
12 20250219 192000 267187950 5800 5800 5800 5800 0
13 20250219 191900 267187950 5800 5800 5800 5800 0
14 20250219 191800 267187950 5800 5800 5800 5800 0
15 20250219 191700 267187950 5800 5800 5800 5800 0
16 20250219 191600 267187950 5800 5800 5800 5800 0
17 20250219 191500 267187950 5800 5800 5800 5800 0
18 20250219 191400 267187950 5800 5800 5800 5800 0
19 20250219 191300 267187950 5800 5800 5800 5800 0
20 20250219 191200 267187950 5800 5800 5800 5800 0
21 20250219 191100 267187950 5800 5800 5800 5800 0
22 20250219 191000 267187950 5800 5800 5800 5800 0
23 20250219 190900 267187950 5800 5800 5800 5800 0
24 20250219 190800 267187950 5800 5800 5800 5800 0
25 20250219 190700 267187950 5800 5800 5800 5800 0
26 20250219 190600 267187950 5800 5800 5800 5800 0
27 20250219 190500 267187950 5800 5800 5800 5800 0
28 20250219 190400 267187950 5800 5800 5800 5800 0
29 20250219 190300 267187950 5800 5800 5800 5800 0
30 20250219 190200 267187950 5800 5800 5800 5800 0
31 20250219 190100 267187950 5800 5800 5800 5800 0
32 20250219 190000 267187950 5800 5800 5800 5800 2117
33 20250219 185900 267187950 5800 5800 5800 5800 0
34 20250219 185800 267187950 5800 5800 5800 5800 0
35 20250219 185700 267187950 5800 5800 5800 5800 0
36 20250219 185600 267187950 5800 5800 5800 5800 0
37 20250219 185500 267187950 5800 5800 5800 5800 0
38 20250219 185400 267187950 5800 5800 5800 5800 0
39 20250219 185300 267187950 5800 5800 5800 5800 0
40 20250219 185200 267187950 5800 5800 5800 5800 0
41 20250219 185100 267187950 5800 5800 5800 5800 0
42 20250219 185000 267187950 5800 5800 5800 5800 0
43 20250219 184900 267187950 5800 5800 5800 5800 0
44 20250219 184800 267187950 5800 5800 5800 5800 0
45 20250219 184700 267187950 5800 5800 5800 5800 0
46 20250219 184600 267187950 5800 5800 5800 5800 0
47 20250219 184500 267187950 5800 5800 5800 5800 0
48 20250219 184400 267187950 5800 5800 5800 5800 0
49 20250219 184300 267187950 5800 5800 5800 5800 0
50 20250219 184200 267187950 5800 5800 5800 5800 0
51 20250219 184100 267187950 5800 5800 5800 5800 0
52 20250219 184000 267187950 5800 5800 5800 5800 0
53 20250219 183900 267187950 5800 5800 5800 5800 0
54 20250219 183800 267187950 5800 5800 5800 5800 0
55 20250219 183700 267187950 5800 5800 5800 5800 0
56 20250219 183600 267187950 5800 5800 5800 5800 0
57 20250219 183500 267187950 5800 5800 5800 5800 0
58 20250219 183400 267187950 5800 5800 5800 5800 0
59 20250219 183300 267187950 5800 5800 5800 5800 0
60 20250219 183200 267187950 5800 5800 5800 5800 0
61 20250219 183100 267187950 5800 5800 5800 5800 0
62 20250219 183000 267187950 5800 5800 5800 5800 2117
63 20250219 182900 267187950 5800 5800 5800 5800 0
64 20250219 182800 267187950 5800 5800 5800 5800 0
65 20250219 182700 267187950 5800 5800 5800 5800 0
66 20250219 182600 267187950 5800 5800 5800 5800 0
67 20250219 182500 267187950 5800 5800 5800 5800 0
68 20250219 182400 267187950 5800 5800 5800 5800 0
69 20250219 182300 267187950 5800 5800 5800 5800 0
70 20250219 182200 267187950 5800 5800 5800 5800 0
71 20250219 182100 267187950 5800 5800 5800 5800 0
72 20250219 182000 267187950 5800 5800 5800 5800 0
73 20250219 181900 267187950 5800 5800 5800 5800 0
74 20250219 181800 267187950 5800 5800 5800 5800 0
75 20250219 181700 267187950 5800 5800 5800 5800 0
76 20250219 181600 267187950 5800 5800 5800 5800 0
77 20250219 181500 267187950 5800 5800 5800 5800 0
78 20250219 181400 267187950 5800 5800 5800 5800 0
79 20250219 181300 267187950 5800 5800 5800 5800 0
80 20250219 181200 267187950 5800 5800 5800 5800 0
81 20250219 181100 267187950 5800 5800 5800 5800 0
82 20250219 181000 267187950 5800 5800 5800 5800 0
83 20250219 180900 267187950 5800 5800 5800 5800 0
84 20250219 180800 267187950 5800 5800 5800 5800 0
85 20250219 180700 267187950 5800 5800 5800 5800 0
86 20250219 180600 267187950 5800 5800 5800 5800 0
87 20250219 180500 267187950 5800 5800 5800 5800 0
88 20250219 180400 267187950 5800 5800 5800 5800 0
89 20250219 180300 267187950 5800 5800 5800 5800 0
90 20250219 180200 267187950 5800 5800 5800 5800 0
91 20250219 180100 267187950 5800 5800 5800 5800 0
92 20250219 180000 267187950 5800 5800 5800 5800 2117
93 20250219 175900 267187950 5800 5800 5800 5800 0
94 20250219 175800 267187950 5800 5800 5800 5800 0
95 20250219 175700 267187950 5800 5800 5800 5800 0
96 20250219 175600 267187950 5800 5800 5800 5800 0
97 20250219 175500 267187950 5800 5800 5800 5800 0
98 20250219 175400 267187950 5800 5800 5800 5800 0
99 20250219 175300 267187950 5800 5800 5800 5800 0
100 20250219 175200 267187950 5800 5800 5800 5800 0
101 20250219 175100 267187950 5800 5800 5800 5800 0
102 20250219 175000 267187950 5800 5800 5800 5800 0
103 20250219 174900 267187950 5800 5800 5800 5800 0
104 20250219 174800 267187950 5800 5800 5800 5800 0
105 20250219 174700 267187950 5800 5800 5800 5800 0
106 20250219 174600 267187950 5800 5800 5800 5800 0
107 20250219 174500 267187950 5800 5800 5800 5800 0
108 20250219 174400 267187950 5800 5800 5800 5800 0
109 20250219 174300 267187950 5800 5800 5800 5800 0
110 20250219 174200 267187950 5800 5800 5800 5800 0
111 20250219 174100 267187950 5800 5800 5800 5800 0
112 20250219 174000 267187950 5800 5800 5800 5800 0
113 20250219 173900 267187950 5800 5800 5800 5800 0
114 20250219 173800 267187950 5800 5800 5800 5800 0
115 20250219 173700 267187950 5800 5800 5800 5800 0
116 20250219 173600 267187950 5800 5800 5800 5800 0
117 20250219 173500 267187950 5800 5800 5800 5800 0
118 20250219 173400 267187950 5800 5800 5800 5800 0
119 20250219 173300 267187950 5800 5800 5800 5800 0
120 20250219 173200 267187950 5800 5800 5800 5800 0
121 20250219 173100 267187950 5800 5800 5800 5800 0
122 20250219 173000 267187950 5800 5800 5800 5800 2117
123 20250219 172900 267187950 5800 5800 5800 5800 0
124 20250219 172800 267187950 5800 5800 5800 5800 0
125 20250219 172700 267187950 5800 5800 5800 5800 0
126 20250219 172600 267187950 5800 5800 5800 5800 0
127 20250219 172500 267187950 5800 5800 5800 5800 0
128 20250219 172400 267187950 5800 5800 5800 5800 0
129 20250219 172300 267187950 5800 5800 5800 5800 0
130 20250219 172200 267187950 5800 5800 5800 5800 0
131 20250219 172100 267187950 5800 5800 5800 5800 0
132 20250219 172000 267187950 5800 5800 5800 5800 0
133 20250219 171900 267187950 5800 5800 5800 5800 0
134 20250219 171800 267187950 5800 5800 5800 5800 0
135 20250219 171700 267187950 5800 5800 5800 5800 0
136 20250219 171600 267187950 5800 5800 5800 5800 0
137 20250219 171500 267187950 5800 5800 5800 5800 0
138 20250219 171400 267187950 5800 5800 5800 5800 0
139 20250219 171300 267187950 5800 5800 5800 5800 0
140 20250219 171200 267187950 5800 5800 5800 5800 0
141 20250219 171100 267187950 5800 5800 5800 5800 0
142 20250219 171000 267187950 5800 5800 5800 5800 0
143 20250219 170900 267187950 5800 5800 5800 5800 0
144 20250219 170800 267187950 5800 5800 5800 5800 0
145 20250219 170700 267187950 5800 5800 5800 5800 0
146 20250219 170600 267187950 5800 5800 5800 5800 0
147 20250219 170500 267187950 5800 5800 5800 5800 0
148 20250219 170400 267187950 5800 5800 5800 5800 0
149 20250219 170300 267187950 5800 5800 5800 5800 0
150 20250219 170200 267187950 5800 5800 5800 5800 0
151 20250219 170100 267187950 5800 5800 5800 5800 0
152 20250219 170000 267187950 5800 5800 5800 5800 2117
153 20250219 165900 267187950 5800 5800 5800 5800 0
154 20250219 165800 267187950 5800 5800 5800 5800 0
155 20250219 165700 267187950 5800 5800 5800 5800 0
156 20250219 165600 267187950 5800 5800 5800 5800 0
157 20250219 165500 267187950 5800 5800 5800 5800 0
158 20250219 165400 267187950 5800 5800 5800 5800 0
159 20250219 165300 267187950 5800 5800 5800 5800 0
160 20250219 165200 267187950 5800 5800 5800 5800 0
161 20250219 165100 267187950 5800 5800 5800 5800 0
162 20250219 165000 267187950 5800 5800 5800 5800 0
163 20250219 164900 267187950 5800 5800 5800 5800 0
164 20250219 164800 267187950 5800 5800 5800 5800 0
165 20250219 164700 267187950 5800 5800 5800 5800 0
166 20250219 164600 267187950 5800 5800 5800 5800 0
167 20250219 164500 267187950 5800 5800 5800 5800 0
168 20250219 164400 267187950 5800 5800 5800 5800 0
169 20250219 164300 267187950 5800 5800 5800 5800 0
170 20250219 164200 267187950 5800 5800 5800 5800 0
171 20250219 164100 267187950 5800 5800 5800 5800 0
172 20250219 164000 267187950 5800 5800 5800 5800 0
173 20250219 163900 267187950 5800 5800 5800 5800 0
174 20250219 163800 267187950 5800 5800 5800 5800 0
175 20250219 163700 267187950 5800 5800 5800 5800 0
176 20250219 163600 267187950 5800 5800 5800 5800 0
177 20250219 163500 267187950 5800 5800 5800 5800 0
178 20250219 163400 267187950 5800 5800 5800 5800 0
179 20250219 163300 267187950 5800 5800 5800 5800 0
180 20250219 163200 267187950 5800 5800 5800 5800 0
181 20250219 163100 267187950 5800 5800 5800 5800 0
182 20250219 163000 267187950 5800 5800 5800 5800 2117
183 20250219 162900 267187950 5800 5800 5800 5800 0
184 20250219 162800 267187950 5800 5800 5800 5800 0
185 20250219 162700 267187950 5800 5800 5800 5800 0
186 20250219 162600 267187950 5800 5800 5800 5800 0
187 20250219 162500 267187950 5800 5800 5800 5800 0
188 20250219 162400 267187950 5800 5800 5800 5800 0
189 20250219 162300 267187950 5800 5800 5800 5800 0
190 20250219 162200 267187950 5800 5800 5800 5800 0
191 20250219 162100 267187950 5800 5800 5800 5800 0
192 20250219 162000 267187950 5800 5800 5800 5800 0
193 20250219 161900 267187950 5800 5800 5800 5800 0
194 20250219 161800 267187950 5800 5800 5800 5800 0
195 20250219 161700 267187950 5800 5800 5800 5800 0
196 20250219 161600 267187950 5800 5800 5800 5800 0
197 20250219 161500 267187950 5800 5800 5800 5800 0
198 20250219 161400 267187950 5800 5800 5800 5800 0
199 20250219 161300 267187950 5800 5800 5800 5800 0
200 20250219 161200 267187950 5800 5800 5800 5800 0
201 20250219 161100 267187950 5800 5800 5800 5800 0
202 20250219 161000 267187950 5800 5800 5800 5800 0
203 20250219 160900 267187950 5800 5800 5800 5800 0
204 20250219 160800 267187950 5800 5800 5800 5800 0
205 20250219 160700 267187950 5800 5800 5800 5800 0
206 20250219 160600 267187950 5800 5800 5800 5800 0
207 20250219 160500 267187950 5800 5800 5800 5800 0
208 20250219 160400 267187950 5800 5800 5800 5800 0
209 20250219 160300 267187950 5800 5800 5800 5800 0
210 20250219 160200 267187950 5800 5800 5800 5800 0
211 20250219 160100 267187950 5800 5800 5800 5800 0
212 20250219 160000 267187950 5800 5800 5800 5800 2117
213 20250219 155900 267187950 5800 5800 5800 5800 0
214 20250219 155800 267187950 5800 5800 5800 5800 0
215 20250219 155700 267187950 5800 5800 5800 5800 0
216 20250219 155600 267187950 5800 5800 5800 5800 0
217 20250219 155500 267187950 5800 5800 5800 5800 0
218 20250219 155400 267187950 5800 5800 5800 5800 0
219 20250219 155300 267187950 5800 5800 5800 5800 0
220 20250219 155200 267187950 5800 5800 5800 5800 0
221 20250219 155100 267187950 5800 5800 5800 5800 0
222 20250219 155000 267187950 5800 5800 5800 5800 0
223 20250219 154900 267187950 5800 5800 5800 5800 0
224 20250219 154800 267187950 5800 5800 5800 5800 0
225 20250219 154700 267187950 5800 5800 5800 5800 0
226 20250219 154600 267187950 5800 5800 5800 5800 0
227 20250219 154500 267187950 5800 5800 5800 5800 0
228 20250219 154400 267187950 5800 5800 5800 5800 0
229 20250219 154300 267187950 5800 5800 5800 5800 0
230 20250219 154200 267187950 5800 5800 5800 5800 0
231 20250219 154100 267187950 5800 5800 5800 5800 0
232 20250219 154000 267187950 5800 5800 5800 5800 0
233 20250219 153900 267187950 5800 5800 5800 5800 0
234 20250219 153800 267187950 5800 5800 5800 5800 0
235 20250219 153700 267187950 5800 5800 5800 5800 0
236 20250219 153600 267187950 5800 5800 5800 5800 0
237 20250219 153500 267187950 5800 5800 5800 5800 0
238 20250219 153400 267187950 5800 5800 5800 5800 0
239 20250219 153300 267187950 5800 5800 5800 5800 0
240 20250219 153200 267187950 5800 5800 5800 5800 0
241 20250219 153100 267187950 5800 5800 5800 5800 0
242 20250219 153000 267187950 5800 5800 5800 5800 4234
243 20250219 152900 254909350 5800 5800 5800 5800 0
244 20250219 152800 254909350 5800 5800 5800 5800 0
245 20250219 152700 254909350 5800 5800 5800 5800 0
246 20250219 152600 254909350 5800 5800 5800 5800 0
247 20250219 152500 254909350 5800 5800 5800 5800 0
248 20250219 152400 254909350 5800 5800 5800 5800 0
249 20250219 152300 254909350 5800 5800 5800 5800 0
250 20250219 152200 254909350 5800 5800 5800 5800 0
251 20250219 152100 254909350 5800 5800 5800 5800 0
252 20250219 152000 254909350 5800 5800 5800 5800 0
253 20250219 151900 254909350 5800 5810 5810 5800 90
254 20250219 151800 254386460 5810 5810 5810 5810 18
255 20250219 151700 254281880 5810 5810 5810 5810 50
256 20250219 151600 253991380 5800 5810 5810 5800 3
257 20250219 151500 253973960 5810 5800 5810 5800 67
258 20250219 151400 253584990 5810 5810 5810 5810 0
259 20250219 151300 253584990 5810 5810 5810 5810 1
260 20250219 151200 253579180 5810 5800 5810 5800 41
261 20250219 151100 253341330 5800 5800 5800 5800 24
262 20250219 151000 253202130 5800 5790 5800 5790 27
263 20250219 150900 253045790 5790 5790 5790 5790 30
264 20250219 150800 252872090 5790 5790 5790 5790 8
265 20250219 150700 252825770 5800 5800 5800 5800 1
266 20250219 150600 252819970 5800 5800 5800 5800 0
267 20250219 150500 252819970 5800 5800 5800 5800 0
268 20250219 150400 252819970 5800 5800 5800 5800 0
269 20250219 150300 252819970 5800 5800 5800 5800 0
270 20250219 150200 252819970 5800 5800 5800 5800 0
271 20250219 150100 252819970 5800 5800 5800 5800 0
272 20250219 150000 252819970 5800 5800 5800 5800 0
273 20250219 145900 252819970 5800 5800 5800 5800 0
274 20250219 145800 252819970 5800 5800 5800 5800 13
275 20250219 145700 252744570 5790 5790 5790 5790 10
276 20250219 145600 252686670 5800 5800 5800 5800 1
277 20250219 145500 252680870 5800 5800 5800 5800 0
278 20250219 145400 252680870 5800 5800 5800 5800 0
279 20250219 145300 252680870 5800 5800 5800 5800 0
280 20250219 145200 252680870 5800 5800 5800 5800 100
281 20250219 145100 252100870 5800 5800 5800 5800 0
282 20250219 145000 252100870 5800 5800 5800 5800 2
283 20250219 144900 252089270 5800 5800 5800 5800 0
284 20250219 144800 252089270 5800 5800 5800 5800 0
285 20250219 144700 252089270 5800 5800 5800 5800 2
286 20250219 144600 252077670 5800 5800 5800 5800 0
287 20250219 144500 252077670 5800 5800 5800 5800 0
288 20250219 144400 252077670 5800 5800 5800 5800 0
289 20250219 144300 252077670 5800 5800 5800 5800 0
290 20250219 144200 252077670 5800 5800 5800 5800 0
291 20250219 144100 252077670 5800 5800 5800 5800 1
292 20250219 144000 252071870 5800 5800 5800 5800 0
293 20250219 143900 252071870 5800 5800 5800 5800 0
294 20250219 143800 252071870 5800 5800 5800 5800 351
295 20250219 143700 250036070 5780 5790 5790 5780 3
296 20250219 143600 250018710 5790 5790 5790 5790 0
297 20250219 143500 250018710 5790 5790 5790 5790 0
298 20250219 143400 250018710 5790 5790 5790 5790 0
299 20250219 143300 250018710 5790 5800 5800 5790 87
300 20250219 143200 249514130 5810 5810 5810 5810 10
301 20250219 143100 249456030 5810 5810 5810 5810 0
302 20250219 143000 249456030 5810 5810 5810 5810 0
303 20250219 142900 249456030 5810 5810 5810 5810 2
304 20250219 142800 249444410 5810 5810 5810 5810 0
305 20250219 142700 249444410 5810 5810 5810 5810 1
306 20250219 142600 249438600 5820 5820 5820 5820 0
307 20250219 142500 249438600 5820 5820 5820 5820 0
308 20250219 142400 249438600 5820 5820 5820 5820 1
309 20250219 142300 249432780 5820 5820 5820 5820 260
310 20250219 142200 247919580 5820 5810 5820 5800 101
311 20250219 142100 247332990 5810 5810 5810 5810 0
312 20250219 142000 247332990 5810 5810 5810 5810 100
313 20250219 141900 246751990 5810 5810 5810 5810 35
314 20250219 141800 246548640 5820 5820 5820 5820 0
315 20250219 141700 246548640 5820 5820 5820 5820 0
316 20250219 141600 246548640 5820 5810 5820 5810 52
317 20250219 141500 246246500 5810 5820 5820 5810 60
318 20250219 141400 245897800 5810 5810 5810 5810 128
319 20250219 141300 245154120 5810 5810 5810 5810 0
320 20250219 141200 245154120 5810 5810 5810 5810 12
321 20250219 141100 245084400 5800 5800 5800 5800 11
322 20250219 141000 245020600 5800 5800 5800 5800 2
323 20250219 140900 245009000 5800 5800 5800 5800 550
324 20250219 140800 241819000 5800 5790 5800 5790 537
325 20250219 140700 238704410 5780 5760 5780 5760 574
326 20250219 140600 235396690 5760 5760 5760 5760 0
327 20250219 140500 235396690 5760 5760 5760 5760 0
328 20250219 140400 235396690 5760 5760 5760 5760 0
329 20250219 140300 235396690 5760 5770 5770 5760 246
330 20250219 140200 233978010 5780 5780 5780 5780 29
331 20250219 140100 233810390 5780 5780 5780 5780 0
332 20250219 140000 233810390 5780 5780 5780 5780 6
333 20250219 135900 233775710 5800 5800 5800 5800 0
334 20250219 135800 233775710 5800 5800 5800 5800 0
335 20250219 135700 233775710 5800 5800 5800 5800 0
336 20250219 135600 233775710 5800 5800 5800 5800 0
337 20250219 135500 233775710 5800 5800 5800 5800 0
338 20250219 135400 233775710 5800 5800 5800 5800 1
339 20250219 135300 233769910 5790 5790 5790 5790 0
340 20250219 135200 233769910 5790 5790 5790 5790 117
341 20250219 135100 233092480 5780 5780 5780 5780 2
342 20250219 135000 233080920 5790 5780 5790 5780 111
343 20250219 134900 232439330 5780 5780 5780 5780 53
344 20250219 134800 232132990 5760 5760 5760 5760 0
345 20250219 134700 232132990 5760 5760 5760 5760 10
346 20250219 134600 232075390 5760 5760 5760 5760 0
347 20250219 134500 232075390 5760 5760 5760 5760 0
348 20250219 134400 232075390 5760 5760 5760 5760 0
349 20250219 134300 232075390 5760 5780 5780 5760 6
350 20250219 134200 232040730 5760 5760 5760 5760 0
351 20250219 134100 232040730 5760 5760 5760 5760 2
352 20250219 134000 232029210 5760 5770 5770 5760 50
353 20250219 133900 231741070 5770 5770 5770 5770 0
354 20250219 133800 231741070 5770 5770 5770 5770 0
355 20250219 133700 231741070 5770 5770 5770 5770 0
356 20250219 133600 231741070 5770 5770 5770 5770 1
357 20250219 133500 231735300 5770 5770 5770 5770 170
358 20250219 133400 230754400 5770 5770 5770 5770 0
359 20250219 133300 230754400 5770 5770 5770 5770 50
360 20250219 133200 230465900 5780 5780 5780 5780 6
361 20250219 133100 230431220 5780 5780 5780 5780 503
362 20250219 133000 227523880 5780 5780 5780 5780 5
363 20250219 132900 227494980 5780 5780 5780 5780 0
364 20250219 132800 227494980 5780 5780 5780 5780 1
365 20250219 132700 227489200 5770 5770 5770 5770 1
366 20250219 132600 227483430 5790 5780 5790 5780 203
367 20250219 132500 226309460 5780 5780 5780 5780 3
368 20250219 132400 226292120 5780 5780 5780 5780 0
369 20250219 132300 226292120 5780 5770 5780 5770 211
370 20250219 132200 225074550 5780 5780 5780 5780 10
371 20250219 132100 225016750 5770 5770 5770 5770 67
372 20250219 132000 224630160 5780 5780 5780 5780 3
373 20250219 131900 224612820 5770 5770 5770 5770 51
374 20250219 131800 224318550 5780 5780 5780 5780 64
375 20250219 131700 223948630 5780 5780 5780 5780 6
376 20250219 131600 223913950 5780 5780 5780 5780 6
377 20250219 131500 223879270 5780 5780 5780 5780 0
378 20250219 131400 223879270 5780 5780 5780 5780 4
379 20250219 131300 223856150 5780 5780 5780 5780 0
380 20250219 131200 223856150 5780 5780 5780 5780 107
381 20250219 131100 223237690 5790 5790 5790 5790 3
382 20250219 131000 223220320 5780 5780 5780 5780 7
383 20250219 130900 223179860 5780 5780 5780 5780 1
384 20250219 130800 223174080 5790 5790 5790 5790 0
385 20250219 130700 223174080 5790 5790 5790 5790 3
386 20250219 130600 223156710 5790 5790 5790 5790 20
387 20250219 130500 223040910 5790 5790 5790 5790 0
388 20250219 130400 223040910 5790 5790 5790 5790 0
389 20250219 130300 223040910 5790 5790 5790 5790 0
390 20250219 130200 223040910 5790 5790 5790 5790 55
391 20250219 130100 222722460 5790 5790 5790 5790 0
392 20250219 130000 222722460 5790 5790 5790 5790 5
393 20250219 125900 222693510 5790 5790 5790 5790 25
394 20250219 125800 222548760 5800 5770 5800 5770 208
395 20250219 125700 221348390 5780 5790 5790 5780 304
396 20250219 125600 219591250 5790 5790 5790 5790 1
397 20250219 125500 219585460 5800 5790 5800 5790 100
398 20250219 125400 219006350 5790 5790 5790 5790 100
399 20250219 125300 218427350 5790 5790 5790 5790 0
400 20250219 125200 218427350 5790 5790 5790 5790 151
401 20250219 125100 217553060 5790 5790 5790 5790 2
402 20250219 125000 217541480 5780 5790 5790 5780 40
403 20250219 124900 217310180 5780 5780 5780 5780 37
404 20250219 124800 217096320 5790 5790 5790 5790 50
405 20250219 124700 216806820 5780 5780 5780 5780 0
406 20250219 124600 216806820 5780 5780 5780 5780 0
407 20250219 124500 216806820 5780 5780 5780 5780 0
408 20250219 124400 216806820 5780 5780 5780 5780 40
409 20250219 124300 216575620 5780 5780 5780 5780 0
410 20250219 124200 216575620 5780 5780 5780 5780 0
411 20250219 124100 216575620 5780 5780 5780 5780 19
412 20250219 124000 216465800 5780 5780 5780 5780 0
413 20250219 123900 216465800 5780 5780 5780 5780 0
414 20250219 123800 216465800 5780 5780 5780 5780 68
415 20250219 123700 216072760 5780 5780 5780 5780 0
416 20250219 123600 216072760 5780 5780 5780 5780 3
417 20250219 123500 216055420 5780 5780 5780 5780 4
418 20250219 123400 216032300 5770 5770 5770 5770 0
419 20250219 123300 216032300 5770 5770 5770 5770 509
420 20250219 123200 213095370 5770 5770 5770 5770 1
421 20250219 123100 213089600 5770 5770 5770 5770 0
422 20250219 123000 213089600 5770 5770 5770 5770 0
423 20250219 122900 213089600 5770 5770 5770 5770 0
424 20250219 122800 213089600 5770 5770 5770 5770 2
425 20250219 122700 213078060 5770 5770 5770 5770 61
426 20250219 122600 212726090 5750 5770 5780 5750 888
427 20250219 122500 207617760 5780 5780 5780 5780 0
428 20250219 122400 207617760 5780 5780 5780 5780 0
429 20250219 122300 207617760 5780 5780 5780 5780 0
430 20250219 122200 207617760 5780 5780 5780 5780 0
431 20250219 122100 207617760 5780 5780 5780 5780 3
432 20250219 122000 207600420 5780 5780 5780 5780 3
433 20250219 121900 207583080 5780 5780 5780 5780 1
434 20250219 121800 207577300 5780 5780 5780 5780 10
435 20250219 121700 207519500 5780 5780 5780 5780 3
436 20250219 121600 207502160 5780 5780 5780 5780 0
437 20250219 121500 207502160 5780 5780 5780 5780 0
438 20250219 121400 207502160 5780 5780 5780 5780 3
439 20250219 121300 207484820 5770 5770 5770 5770 9
440 20250219 121200 207432890 5760 5760 5760 5760 0
441 20250219 121100 207432890 5760 5760 5760 5760 36
442 20250219 121000 207225530 5760 5770 5770 5760 150
443 20250219 120900 206361470 5780 5780 5780 5780 0
444 20250219 120800 206361470 5780 5780 5780 5780 0
445 20250219 120700 206361470 5780 5780 5780 5780 0
446 20250219 120600 206361470 5780 5780 5780 5780 0
447 20250219 120500 206361470 5780 5780 5780 5780 0
448 20250219 120400 206361470 5780 5780 5780 5780 5
449 20250219 120300 206332570 5780 5790 5790 5780 207
450 20250219 120200 205136050 5780 5780 5780 5780 193
451 20250219 120100 204020510 5770 5770 5770 5770 65
452 20250219 120000 203645460 5770 5770 5770 5770 0
453 20250219 115900 203645460 5770 5770 5770 5770 42
454 20250219 115800 203403120 5780 5780 5780 5780 10
455 20250219 115700 203345320 5780 5780 5780 5780 0
456 20250219 115600 203345320 5780 5780 5780 5780 0
457 20250219 115500 203345320 5780 5780 5780 5780 0
458 20250219 115400 203345320 5780 5780 5780 5780 0
459 20250219 115300 203345320 5780 5780 5780 5780 0
460 20250219 115200 203345320 5780 5780 5780 5780 0
461 20250219 115100 203345320 5780 5780 5780 5780 22
462 20250219 115000 203218160 5780 5780 5780 5780 0
463 20250219 114900 203218160 5780 5780 5780 5780 0
464 20250219 114800 203218160 5780 5780 5780 5780 0
465 20250219 114700 203218160 5780 5780 5780 5780 0
466 20250219 114600 203218160 5780 5780 5780 5780 150
467 20250219 114500 202351160 5770 5770 5770 5770 0
468 20250219 114400 202351160 5770 5770 5770 5770 0
469 20250219 114300 202351160 5770 5770 5770 5770 0
470 20250219 114200 202351160 5770 5770 5770 5770 0
471 20250219 114100 202351160 5770 5770 5770 5770 447
472 20250219 114000 199771970 5770 5770 5770 5770 0
473 20250219 113900 199771970 5770 5770 5770 5770 4
474 20250219 113800 199748890 5780 5790 5790 5780 188
475 20250219 113700 198662030 5800 5800 5800 5800 0
476 20250219 113600 198662030 5800 5800 5800 5800 1
477 20250219 113500 198656230 5800 5800 5800 5800 1
478 20250219 113400 198650430 5790 5790 5790 5790 9
479 20250219 113300 198598320 5800 5800 5800 5800 0
480 20250219 113200 198598320 5800 5800 5800 5800 0
481 20250219 113100 198598320 5800 5800 5800 5800 100
482 20250219 113000 198018320 5800 5800 5800 5800 1
483 20250219 112900 198012520 5800 5800 5800 5800 3
484 20250219 112800 197995120 5800 5800 5800 5800 6
485 20250219 112700 197960320 5800 5800 5800 5800 5
486 20250219 112600 197931320 5800 5800 5800 5800 0
487 20250219 112500 197931320 5800 5800 5800 5800 0
488 20250219 112400 197931320 5800 5800 5800 5800 0
489 20250219 112300 197931320 5800 5800 5800 5800 1
490 20250219 112200 197925520 5810 5810 5810 5810 6
491 20250219 112100 197890660 5810 5810 5810 5810 53
492 20250219 112000 197582730 5810 5810 5810 5810 0
493 20250219 111900 197582730 5810 5810 5810 5810 0
494 20250219 111800 197582730 5810 5810 5810 5810 0
495 20250219 111700 197582730 5810 5810 5810 5810 0
496 20250219 111600 197582730 5810 5810 5810 5810 3
497 20250219 111500 197565300 5800 5800 5800 5800 3
498 20250219 111400 197547900 5800 5800 5800 5800 0
499 20250219 111300 197547900 5800 5800 5800 5800 10
500 20250219 111200 197489900 5800 5800 5800 5800 3
501 20250219 111100 197472500 5800 5800 5800 5800 0
502 20250219 111000 197472500 5800 5800 5800 5800 0
503 20250219 110900 197472500 5800 5800 5800 5800 0
504 20250219 110800 197472500 5800 5800 5800 5800 0
505 20250219 110700 197472500 5800 5800 5800 5800 30
506 20250219 110600 197298500 5800 5800 5800 5800 0
507 20250219 110500 197298500 5800 5800 5800 5800 0
508 20250219 110400 197298500 5800 5800 5800 5800 1000
509 20250219 110300 191498500 5800 5800 5800 5800 366
510 20250219 110200 189375700 5800 5800 5800 5800 0
511 20250219 110100 189375700 5800 5800 5800 5800 2
512 20250219 110000 189364100 5800 5800 5800 5800 345
513 20250219 105900 187363100 5800 5800 5800 5800 0
514 20250219 105800 187363100 5800 5800 5800 5800 0
515 20250219 105700 187363100 5800 5790 5800 5790 433
516 20250219 105600 184855750 5780 5780 5780 5780 477
517 20250219 105500 182098690 5770 5770 5770 5770 0
518 20250219 105400 182098690 5770 5790 5790 5770 120
519 20250219 105300 181405920 5780 5780 5780 5780 0
520 20250219 105200 181405920 5780 5780 5780 5780 0
521 20250219 105100 181405920 5780 5780 5780 5780 61
522 20250219 105000 181053340 5770 5770 5770 5770 0
523 20250219 104900 181053340 5770 5770 5770 5770 444
524 20250219 104800 178491460 5780 5750 5780 5750 56
525 20250219 104700 178168500 5760 5780 5780 5760 486
526 20250219 104600 175365210 5780 5790 5830 5780 111
527 20250219 104500 174722730 5790 5790 5830 5790 101
528 20250219 104400 174137860 5800 5800 5800 5800 0
529 20250219 104300 174137860 5800 5860 5860 5800 751
530 20250219 104200 169778240 5860 5820 5860 5800 653
531 20250219 104100 165983100 5810 5870 5870 5810 6
532 20250219 104000 165948090 5870 5870 5870 5870 9
533 20250219 103900 165895260 5870 5840 5870 5790 3229
534 20250219 103800 146966170 5840 5750 5840 5730 601
535 20250219 103700 143485280 5750 5750 5750 5750 0
536 20250219 103600 143485280 5750 5740 5750 5740 444
537 20250219 103500 140934620 5740 5730 5740 5720 303
538 20250219 103400 139199130 5720 5740 5740 5720 12
539 20250219 103300 139130340 5720 5720 5720 5720 500
540 20250219 103200 136270340 5710 5710 5710 5710 1639
541 20250219 103100 126911650 5720 5740 5740 5720 1124
542 20250219 103000 120481730 5740 5740 5740 5740 52
543 20250219 102900 120183250 5730 5740 5740 5730 24
544 20250219 102800 120045720 5750 5750 5750 5750 12
545 20250219 102700 119976720 5730 5740 5740 5730 3755
546 20250219 102600 98432320 5750 5750 5750 5750 8
547 20250219 102500 98386320 5750 5750 5750 5750 180
548 20250219 102400 97351320 5750 5750 5750 5750 5
549 20250219 102300 97322570 5750 5750 5750 5750 103
550 20250219 102200 96730320 5740 5740 5740 5740 650
551 20250219 102100 92999320 5740 5740 5740 5740 0
552 20250219 102000 92999320 5740 5740 5740 5740 1
553 20250219 101900 92993580 5750 5750 5750 5750 59
554 20250219 101800 92654330 5750 5750 5750 5750 0
555 20250219 101700 92654330 5750 5770 5770 5750 37
556 20250219 101600 92441310 5750 5750 5750 5750 169
557 20250219 101500 91469560 5740 5750 5750 5740 501
558 20250219 101400 88589250 5750 5750 5750 5750 100
559 20250219 101300 88014250 5750 5740 5750 5740 16
560 20250219 101200 87922260 5740 5750 5750 5740 442
561 20250219 101100 85380770 5770 5770 5770 5770 3
562 20250219 101000 85363460 5750 5750 5750 5750 649
563 20250219 100900 81631710 5750 5740 5750 5740 181
564 20250219 100800 80590970 5750 5750 5750 5750 1169
565 20250219 100700 73869220 5750 5770 5770 5750 2415
566 20250219 100600 59956340 5780 5780 5780 5780 0
567 20250219 100500 59956340 5780 5780 5780 5780 4
568 20250219 100400 59933220 5780 5780 5780 5780 0
569 20250219 100300 59933220 5780 5770 5780 5770 27
570 20250219 100200 59777260 5770 5780 5780 5770 742
571 20250219 100100 55493180 5790 5790 5790 5790 99
572 20250219 100000 54919970 5790 5790 5790 5790 30
573 20250219 095900 54746270 5790 5790 5790 5790 20
574 20250219 095800 54630470 5800 5800 5800 5800 20
575 20250219 095700 54514470 5800 5800 5800 5800 53
576 20250219 095600 54207070 5790 5790 5790 5790 0
577 20250219 095500 54207070 5790 5790 5790 5790 0
578 20250219 095400 54207070 5790 5790 5790 5790 101
579 20250219 095300 53622280 5790 5800 5800 5790 2
580 20250219 095200 53610690 5800 5800 5800 5800 4
581 20250219 095100 53587490 5800 5800 5800 5800 6
582 20250219 095000 53552690 5800 5800 5800 5800 10
583 20250219 094900 53494690 5800 5790 5800 5790 109
584 20250219 094800 52863540 5800 5800 5800 5800 0
585 20250219 094700 52863540 5800 5800 5800 5800 11
586 20250219 094600 52799740 5800 5800 5800 5800 6
587 20250219 094500 52764940 5800 5800 5800 5800 2
588 20250219 094400 52753340 5800 5780 5800 5780 3
589 20250219 094300 52735980 5780 5780 5780 5780 51
590 20250219 094200 52441200 5780 5780 5780 5780 242
591 20250219 094100 51042440 5780 5780 5780 5780 8
592 20250219 094000 50996200 5780 5780 5780 5780 0
593 20250219 093900 50996200 5780 5780 5780 5780 114
594 20250219 093800 50337280 5790 5790 5790 5790 1
595 20250219 093700 50331490 5760 5760 5760 5760 2
596 20250219 093600 50319970 5760 5770 5770 5760 107
597 20250219 093500 49702630 5780 5780 5780 5780 1
598 20250219 093400 49696850 5790 5760 5790 5760 101
599 20250219 093300 49115060 5760 5760 5760 5760 3
600 20250219 093200 49097780 5760 5760 5760 5760 0
601 20250219 093100 49097780 5760 5760 5760 5760 1109
602 20250219 093000 42709940 5760 5760 5760 5760 0
603 20250219 092900 42709940 5760 5760 5760 5760 10
604 20250219 092800 42652340 5760 5750 5760 5750 30
605 20250219 092700 42479740 5740 5760 5760 5740 116
606 20250219 092600 41813880 5740 5750 5750 5740 218
607 20250219 092500 40560460 5750 5750 5750 5740 635
608 20250219 092400 36909410 5760 5770 5770 5760 1476
609 20250219 092300 28407460 5770 5770 5770 5770 0
610 20250219 092200 28407460 5770 5790 5790 5770 1036
611 20250219 092100 22422300 5790 5790 5790 5780 72
612 20250219 092000 22006060 5790 5780 5790 5780 152
613 20250219 091900 21127420 5790 5790 5790 5790 72
614 20250219 091800 20710540 5790 5790 5790 5790 215
615 20250219 091700 19465690 5790 5790 5790 5790 0
616 20250219 091600 19465690 5790 5790 5790 5790 85
617 20250219 091500 18973540 5800 5800 5800 5800 1
618 20250219 091400 18967740 5800 5800 5800 5800 1
619 20250219 091300 18961940 5800 5800 5800 5800 234
620 20250219 091200 17604740 5830 5830 5830 5830 0
621 20250219 091100 17604740 5830 5830 5830 5830 0
622 20250219 091000 17604740 5830 5820 5830 5810 250
623 20250219 090900 16150180 5830 5830 5830 5830 0
624 20250219 090800 16150180 5830 5830 5830 5830 70
625 20250219 090700 15742080 5830 5830 5830 5830 10
626 20250219 090600 15683780 5830 5830 5830 5830 5
627 20250219 090500 15654630 5830 5830 5830 5830 50
628 20250219 090400 15363130 5820 5830 5830 5820 1264
629 20250219 090300 8001190 5860 5860 5860 5860 0
630 20250219 090200 8001190 5860 5860 5860 5860 870
631 20250219 090100 2902990 5860 5840 5860 5840 429
632 20250219 090000 394430 5840 5890 5890 5840 67