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

686
123040/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202400,531154330,2750,2750,2750,2750,4322
20250219,202300,531154330,2750,2750,2750,2750,0
20250219,202200,531154330,2750,2750,2750,2750,0
20250219,202100,531154330,2750,2750,2750,2750,0
20250219,202000,531154330,2750,2750,2750,2750,0
20250219,201900,531154330,2750,2750,2750,2750,0
20250219,201800,531154330,2750,2750,2750,2750,0
20250219,201700,531154330,2750,2750,2750,2750,0
20250219,201600,531154330,2750,2750,2750,2750,0
20250219,201500,531154330,2750,2750,2750,2750,0
20250219,201400,531154330,2750,2750,2750,2750,0
20250219,201300,531154330,2750,2750,2750,2750,0
20250219,201200,531154330,2750,2750,2750,2750,0
20250219,201100,531154330,2750,2750,2750,2750,0
20250219,201000,531154330,2750,2750,2750,2750,0
20250219,200900,531154330,2750,2750,2750,2750,0
20250219,200800,531154330,2750,2750,2750,2750,0
20250219,200700,531154330,2750,2750,2750,2750,0
20250219,200600,531154330,2750,2750,2750,2750,0
20250219,200500,531154330,2750,2750,2750,2750,0
20250219,200400,531154330,2750,2750,2750,2750,0
20250219,200300,531154330,2750,2750,2750,2750,0
20250219,200200,531154330,2750,2750,2750,2750,0
20250219,200100,531154330,2750,2750,2750,2750,0
20250219,200000,531154330,2750,2750,2750,2750,0
20250219,195900,531154330,2750,2750,2750,2750,0
20250219,195800,531154330,2750,2750,2750,2750,0
20250219,195700,531154330,2750,2750,2750,2750,0
20250219,195600,531154330,2750,2750,2750,2750,0
20250219,195500,531154330,2750,2750,2750,2750,0
20250219,195400,531154330,2750,2750,2750,2750,4322
20250219,195300,531154330,2750,2750,2750,2750,0
20250219,195200,531154330,2750,2750,2750,2750,0
20250219,195100,531154330,2750,2750,2750,2750,0
20250219,195000,531154330,2750,2750,2750,2750,0
20250219,194900,531154330,2750,2750,2750,2750,0
20250219,194800,531154330,2750,2750,2750,2750,0
20250219,194700,531154330,2750,2750,2750,2750,0
20250219,194600,531154330,2750,2750,2750,2750,0
20250219,194500,531154330,2750,2750,2750,2750,0
20250219,194400,531154330,2750,2750,2750,2750,0
20250219,194300,531154330,2750,2750,2750,2750,0
20250219,194200,531154330,2750,2750,2750,2750,0
20250219,194100,531154330,2750,2750,2750,2750,0
20250219,194000,531154330,2750,2750,2750,2750,0
20250219,193900,531154330,2750,2750,2750,2750,0
20250219,193800,531154330,2750,2750,2750,2750,0
20250219,193700,531154330,2750,2750,2750,2750,0
20250219,193600,531154330,2750,2750,2750,2750,0
20250219,193500,531154330,2750,2750,2750,2750,0
20250219,193400,531154330,2750,2750,2750,2750,0
20250219,193300,531154330,2750,2750,2750,2750,0
20250219,193200,531154330,2750,2750,2750,2750,0
20250219,193100,531154330,2750,2750,2750,2750,0
20250219,193000,531154330,2750,2750,2750,2750,0
20250219,192900,531154330,2750,2750,2750,2750,0
20250219,192800,531154330,2750,2750,2750,2750,0
20250219,192700,531154330,2750,2750,2750,2750,0
20250219,192600,531154330,2750,2750,2750,2750,0
20250219,192500,531154330,2750,2750,2750,2750,0
20250219,192400,531154330,2750,2750,2750,2750,4322
20250219,192300,531154330,2750,2750,2750,2750,0
20250219,192200,531154330,2750,2750,2750,2750,0
20250219,192100,531154330,2750,2750,2750,2750,0
20250219,192000,531154330,2750,2750,2750,2750,0
20250219,191900,531154330,2750,2750,2750,2750,0
20250219,191800,531154330,2750,2750,2750,2750,0
20250219,191700,531154330,2750,2750,2750,2750,0
20250219,191600,531154330,2750,2750,2750,2750,0
20250219,191500,531154330,2750,2750,2750,2750,0
20250219,191400,531154330,2750,2750,2750,2750,0
20250219,191300,531154330,2750,2750,2750,2750,0
20250219,191200,531154330,2750,2750,2750,2750,0
20250219,191100,531154330,2750,2750,2750,2750,0
20250219,191000,531154330,2750,2750,2750,2750,0
20250219,190900,531154330,2750,2750,2750,2750,0
20250219,190800,531154330,2750,2750,2750,2750,0
20250219,190700,531154330,2750,2750,2750,2750,0
20250219,190600,531154330,2750,2750,2750,2750,0
20250219,190500,531154330,2750,2750,2750,2750,0
20250219,190400,531154330,2750,2750,2750,2750,0
20250219,190300,531154330,2750,2750,2750,2750,0
20250219,190200,531154330,2750,2750,2750,2750,0
20250219,190100,531154330,2750,2750,2750,2750,0
20250219,190000,531154330,2750,2750,2750,2750,0
20250219,185900,531154330,2750,2750,2750,2750,0
20250219,185800,531154330,2750,2750,2750,2750,0
20250219,185700,531154330,2750,2750,2750,2750,0
20250219,185600,531154330,2750,2750,2750,2750,0
20250219,185500,531154330,2750,2750,2750,2750,0
20250219,185400,531154330,2750,2750,2750,2750,4322
20250219,185300,531154330,2750,2750,2750,2750,0
20250219,185200,531154330,2750,2750,2750,2750,0
20250219,185100,531154330,2750,2750,2750,2750,0
20250219,185000,531154330,2750,2750,2750,2750,0
20250219,184900,531154330,2750,2750,2750,2750,0
20250219,184800,531154330,2750,2750,2750,2750,0
20250219,184700,531154330,2750,2750,2750,2750,0
20250219,184600,531154330,2750,2750,2750,2750,0
20250219,184500,531154330,2750,2750,2750,2750,0
20250219,184400,531154330,2750,2750,2750,2750,0
20250219,184300,531154330,2750,2750,2750,2750,0
20250219,184200,531154330,2750,2750,2750,2750,0
20250219,184100,531154330,2750,2750,2750,2750,0
20250219,184000,531154330,2750,2750,2750,2750,0
20250219,183900,531154330,2750,2750,2750,2750,0
20250219,183800,531154330,2750,2750,2750,2750,0
20250219,183700,531154330,2750,2750,2750,2750,0
20250219,183600,531154330,2750,2750,2750,2750,0
20250219,183500,531154330,2750,2750,2750,2750,0
20250219,183400,531154330,2750,2750,2750,2750,0
20250219,183300,531154330,2750,2750,2750,2750,0
20250219,183200,531154330,2750,2750,2750,2750,0
20250219,183100,531154330,2750,2750,2750,2750,0
20250219,183000,531154330,2750,2750,2750,2750,0
20250219,182900,531154330,2750,2750,2750,2750,0
20250219,182800,531154330,2750,2750,2750,2750,0
20250219,182700,531154330,2750,2750,2750,2750,0
20250219,182600,531154330,2750,2750,2750,2750,0
20250219,182500,531154330,2750,2750,2750,2750,0
20250219,182400,531154330,2750,2750,2750,2750,4322
20250219,182300,531154330,2750,2750,2750,2750,0
20250219,182200,531154330,2750,2750,2750,2750,0
20250219,182100,531154330,2750,2750,2750,2750,0
20250219,182000,531154330,2750,2750,2750,2750,0
20250219,181900,531154330,2750,2750,2750,2750,0
20250219,181800,531154330,2750,2750,2750,2750,0
20250219,181700,531154330,2750,2750,2750,2750,0
20250219,181600,531154330,2750,2750,2750,2750,0
20250219,181500,531154330,2750,2750,2750,2750,0
20250219,181400,531154330,2750,2750,2750,2750,0
20250219,181300,531154330,2750,2750,2750,2750,0
20250219,181200,531154330,2750,2750,2750,2750,0
20250219,181100,531154330,2750,2750,2750,2750,0
20250219,181000,531154330,2750,2750,2750,2750,0
20250219,180900,531154330,2750,2750,2750,2750,0
20250219,180800,531154330,2750,2750,2750,2750,0
20250219,180700,531154330,2750,2750,2750,2750,0
20250219,180600,531154330,2750,2750,2750,2750,0
20250219,180500,531154330,2750,2750,2750,2750,0
20250219,180400,531154330,2750,2750,2750,2750,0
20250219,180300,531154330,2750,2750,2750,2750,0
20250219,180200,531154330,2750,2750,2750,2750,0
20250219,180100,531154330,2750,2750,2750,2750,0
20250219,180000,531154330,2750,2750,2750,2750,0
20250219,175900,531154330,2750,2750,2750,2750,0
20250219,175800,531154330,2750,2750,2750,2750,0
20250219,175700,531154330,2750,2750,2750,2750,0
20250219,175600,531154330,2750,2750,2750,2750,0
20250219,175500,531154330,2750,2750,2750,2750,0
20250219,175400,531154330,2750,2750,2750,2750,4322
20250219,175300,531154330,2750,2750,2750,2750,0
20250219,175200,531154330,2750,2750,2750,2750,0
20250219,175100,531154330,2750,2750,2750,2750,0
20250219,175000,531154330,2750,2750,2750,2750,0
20250219,174900,531154330,2750,2750,2750,2750,0
20250219,174800,531154330,2750,2750,2750,2750,0
20250219,174700,531154330,2750,2750,2750,2750,0
20250219,174600,531154330,2750,2750,2750,2750,0
20250219,174500,531154330,2750,2750,2750,2750,0
20250219,174400,531154330,2750,2750,2750,2750,0
20250219,174300,531154330,2750,2750,2750,2750,0
20250219,174200,531154330,2750,2750,2750,2750,0
20250219,174100,531154330,2750,2750,2750,2750,0
20250219,174000,531154330,2750,2750,2750,2750,0
20250219,173900,531154330,2750,2750,2750,2750,0
20250219,173800,531154330,2750,2750,2750,2750,0
20250219,173700,531154330,2750,2750,2750,2750,0
20250219,173600,531154330,2750,2750,2750,2750,0
20250219,173500,531154330,2750,2750,2750,2750,0
20250219,173400,531154330,2750,2750,2750,2750,0
20250219,173300,531154330,2750,2750,2750,2750,0
20250219,173200,531154330,2750,2750,2750,2750,0
20250219,173100,531154330,2750,2750,2750,2750,0
20250219,173000,531154330,2750,2750,2750,2750,0
20250219,172900,531154330,2750,2750,2750,2750,0
20250219,172800,531154330,2750,2750,2750,2750,0
20250219,172700,531154330,2750,2750,2750,2750,0
20250219,172600,531154330,2750,2750,2750,2750,0
20250219,172500,531154330,2750,2750,2750,2750,0
20250219,172400,531154330,2750,2750,2750,2750,4322
20250219,172300,531154330,2750,2750,2750,2750,0
20250219,172200,531154330,2750,2750,2750,2750,0
20250219,172100,531154330,2750,2750,2750,2750,0
20250219,172000,531154330,2750,2750,2750,2750,0
20250219,171900,531154330,2750,2750,2750,2750,0
20250219,171800,531154330,2750,2750,2750,2750,0
20250219,171700,531154330,2750,2750,2750,2750,0
20250219,171600,531154330,2750,2750,2750,2750,0
20250219,171500,531154330,2750,2750,2750,2750,0
20250219,171400,531154330,2750,2750,2750,2750,0
20250219,171300,531154330,2750,2750,2750,2750,0
20250219,171200,531154330,2750,2750,2750,2750,0
20250219,171100,531154330,2750,2750,2750,2750,0
20250219,171000,531154330,2750,2750,2750,2750,0
20250219,170900,531154330,2750,2750,2750,2750,0
20250219,170800,531154330,2750,2750,2750,2750,0
20250219,170700,531154330,2750,2750,2750,2750,0
20250219,170600,531154330,2750,2750,2750,2750,0
20250219,170500,531154330,2750,2750,2750,2750,0
20250219,170400,531154330,2750,2750,2750,2750,0
20250219,170300,531154330,2750,2750,2750,2750,0
20250219,170200,531154330,2750,2750,2750,2750,0
20250219,170100,531154330,2750,2750,2750,2750,0
20250219,170000,531154330,2750,2750,2750,2750,0
20250219,165900,531154330,2750,2750,2750,2750,0
20250219,165800,531154330,2750,2750,2750,2750,0
20250219,165700,531154330,2750,2750,2750,2750,0
20250219,165600,531154330,2750,2750,2750,2750,0
20250219,165500,531154330,2750,2750,2750,2750,0
20250219,165400,531154330,2750,2750,2750,2750,4322
20250219,165300,531154330,2750,2750,2750,2750,0
20250219,165200,531154330,2750,2750,2750,2750,0
20250219,165100,531154330,2750,2750,2750,2750,0
20250219,165000,531154330,2750,2750,2750,2750,0
20250219,164900,531154330,2750,2750,2750,2750,0
20250219,164800,531154330,2750,2750,2750,2750,0
20250219,164700,531154330,2750,2750,2750,2750,0
20250219,164600,531154330,2750,2750,2750,2750,0
20250219,164500,531154330,2750,2750,2750,2750,0
20250219,164400,531154330,2750,2750,2750,2750,0
20250219,164300,531154330,2750,2750,2750,2750,0
20250219,164200,531154330,2750,2750,2750,2750,0
20250219,164100,531154330,2750,2750,2750,2750,0
20250219,164000,531154330,2750,2750,2750,2750,0
20250219,163900,531154330,2750,2750,2750,2750,0
20250219,163800,531154330,2750,2750,2750,2750,0
20250219,163700,531154330,2750,2750,2750,2750,0
20250219,163600,531154330,2750,2750,2750,2750,0
20250219,163500,531154330,2750,2750,2750,2750,0
20250219,163400,531154330,2750,2750,2750,2750,0
20250219,163300,531154330,2750,2750,2750,2750,0
20250219,163200,531154330,2750,2750,2750,2750,0
20250219,163100,531154330,2750,2750,2750,2750,0
20250219,163000,531154330,2750,2750,2750,2750,0
20250219,162900,531154330,2750,2750,2750,2750,0
20250219,162800,531154330,2750,2750,2750,2750,0
20250219,162700,531154330,2750,2750,2750,2750,0
20250219,162600,531154330,2750,2750,2750,2750,0
20250219,162500,531154330,2750,2750,2750,2750,0
20250219,162400,531154330,2750,2750,2750,2750,4322
20250219,162300,531154330,2750,2750,2750,2750,0
20250219,162200,531154330,2750,2750,2750,2750,0
20250219,162100,531154330,2750,2750,2750,2750,0
20250219,162000,531154330,2750,2750,2750,2750,0
20250219,161900,531154330,2750,2750,2750,2750,0
20250219,161800,531154330,2750,2750,2750,2750,0
20250219,161700,531154330,2750,2750,2750,2750,0
20250219,161600,531154330,2750,2750,2750,2750,0
20250219,161500,531154330,2750,2750,2750,2750,0
20250219,161400,531154330,2750,2750,2750,2750,0
20250219,161300,531154330,2750,2750,2750,2750,0
20250219,161200,531154330,2750,2750,2750,2750,0
20250219,161100,531154330,2750,2750,2750,2750,0
20250219,161000,531154330,2750,2750,2750,2750,0
20250219,160900,531154330,2750,2750,2750,2750,0
20250219,160800,531154330,2750,2750,2750,2750,0
20250219,160700,531154330,2750,2750,2750,2750,0
20250219,160600,531154330,2750,2750,2750,2750,0
20250219,160500,531154330,2750,2750,2750,2750,0
20250219,160400,531154330,2750,2750,2750,2750,0
20250219,160300,531154330,2750,2750,2750,2750,0
20250219,160200,531154330,2750,2750,2750,2750,0
20250219,160100,531154330,2750,2750,2750,2750,0
20250219,160000,531154330,2750,2750,2750,2750,0
20250219,155900,531154330,2750,2750,2750,2750,0
20250219,155800,531154330,2750,2750,2750,2750,0
20250219,155700,531154330,2750,2750,2750,2750,0
20250219,155600,531154330,2750,2750,2750,2750,0
20250219,155500,531154330,2750,2750,2750,2750,0
20250219,155400,531154330,2750,2750,2750,2750,4322
20250219,155300,531154330,2750,2750,2750,2750,0
20250219,155200,531154330,2750,2750,2750,2750,0
20250219,155100,531154330,2750,2750,2750,2750,0
20250219,155000,531154330,2750,2750,2750,2750,0
20250219,154900,531154330,2750,2750,2750,2750,0
20250219,154800,531154330,2750,2750,2750,2750,0
20250219,154700,531154330,2750,2750,2750,2750,0
20250219,154600,531154330,2750,2750,2750,2750,0
20250219,154500,531154330,2750,2750,2750,2750,0
20250219,154400,531154330,2750,2750,2750,2750,0
20250219,154300,531154330,2750,2750,2750,2750,0
20250219,154200,531154330,2750,2750,2750,2750,0
20250219,154100,531154330,2750,2750,2750,2750,0
20250219,154000,531154330,2750,2750,2750,2750,0
20250219,153900,531154330,2750,2750,2750,2750,0
20250219,153800,531154330,2750,2750,2750,2750,0
20250219,153700,531154330,2750,2750,2750,2750,0
20250219,153600,531154330,2750,2750,2750,2750,0
20250219,153500,531154330,2750,2750,2750,2750,0
20250219,153400,531154330,2750,2750,2750,2750,0
20250219,153300,531154330,2750,2750,2750,2750,0
20250219,153200,531154330,2750,2750,2750,2750,0
20250219,153100,531154330,2750,2750,2750,2750,0
20250219,153000,531154330,2750,2750,2750,2750,4322
20250219,152900,519268830,2735,2735,2735,2735,0
20250219,152800,519268830,2735,2735,2735,2735,0
20250219,152700,519268830,2735,2735,2735,2735,0
20250219,152600,519268830,2735,2735,2735,2735,0
20250219,152500,519268830,2735,2735,2735,2735,0
20250219,152400,519268830,2735,2735,2735,2735,0
20250219,152300,519268830,2735,2735,2735,2735,0
20250219,152200,519268830,2735,2735,2735,2735,0
20250219,152100,519268830,2735,2735,2735,2735,0
20250219,152000,519268830,2735,2735,2735,2735,0
20250219,151900,519268830,2735,2730,2735,2730,335
20250219,151800,518354090,2730,2730,2730,2730,0
20250219,151700,518354090,2730,2730,2730,2730,36
20250219,151600,518255810,2735,2740,2740,2735,66
20250219,151500,518075295,2735,2735,2735,2735,0
20250219,151400,518075295,2735,2735,2735,2735,345
20250219,151300,517131720,2730,2730,2730,2730,0
20250219,151200,517131720,2730,2730,2730,2730,1434
20250219,151100,513216900,2730,2730,2730,2730,26
20250219,151000,513145920,2735,2735,2735,2735,4
20250219,150900,513134980,2730,2730,2730,2730,100
20250219,150800,512861980,2735,2735,2735,2735,400
20250219,150700,511767980,2735,2735,2735,2735,0
20250219,150600,511767980,2735,2735,2735,2735,0
20250219,150500,511767980,2735,2735,2735,2735,1
20250219,150400,511765245,2720,2720,2720,2720,0
20250219,150300,511765245,2720,2725,2725,2720,600
20250219,150200,510130310,2725,2725,2725,2725,122
20250219,150100,509797860,2735,2735,2735,2735,3
20250219,150000,509789655,2735,2735,2735,2735,90
20250219,145900,509543505,2725,2735,2735,2725,384
20250219,145800,508497005,2720,2735,2735,2720,2644
20250219,145700,501299505,2735,2730,2735,2730,505
20250219,145600,499919980,2735,2735,2735,2735,189
20250219,145500,499403065,2735,2735,2735,2735,0
20250219,145400,499403065,2735,2740,2740,2735,264
20250219,145300,498679965,2745,2745,2745,2745,0
20250219,145200,498679965,2745,2745,2745,2745,0
20250219,145100,498679965,2745,2745,2745,2745,1
20250219,145000,498677220,2745,2745,2745,2745,0
20250219,144900,498677220,2745,2745,2745,2745,0
20250219,144800,498677220,2745,2745,2750,2745,421
20250219,144700,497520310,2750,2750,2750,2750,0
20250219,144600,497520310,2750,2750,2750,2750,1
20250219,144500,497517560,2745,2745,2745,2745,502
20250219,144400,496139570,2740,2740,2740,2740,0
20250219,144300,496139570,2740,2740,2740,2740,0
20250219,144200,496139570,2740,2740,2740,2740,610
20250219,144100,494468170,2740,2740,2740,2740,292
20250219,144000,493668090,2735,2735,2735,2735,0
20250219,143900,493668090,2735,2735,2735,2735,1
20250219,143800,493665355,2740,2740,2740,2740,10
20250219,143700,493637955,2735,2735,2735,2735,0
20250219,143600,493637955,2735,2735,2735,2735,1441
20250219,143500,489696820,2720,2720,2720,2720,0
20250219,143400,489696820,2720,2720,2720,2720,223
20250219,143300,489090260,2720,2735,2735,2720,3341
20250219,143200,479987275,2735,2730,2735,2730,16781
20250219,143100,434170155,2730,2730,2730,2730,20
20250219,143000,434115555,2730,2730,2730,2730,437
20250219,142900,432922545,2730,2730,2730,2730,0
20250219,142800,432922545,2730,2730,2730,2730,305
20250219,142700,432089895,2735,2735,2735,2735,0
20250219,142600,432089895,2735,2735,2735,2735,40
20250219,142500,431980495,2735,2735,2735,2735,1
20250219,142400,431977760,2735,2735,2735,2735,0
20250219,142300,431977760,2735,2735,2735,2735,0
20250219,142200,431977760,2735,2735,2735,2735,0
20250219,142100,431977760,2735,2735,2735,2735,2
20250219,142000,431972290,2735,2735,2735,2735,6
20250219,141900,431955880,2735,2735,2735,2735,0
20250219,141800,431955880,2735,2730,2735,2730,2406
20250219,141700,425382915,2720,2720,2720,2720,8
20250219,141600,425361155,2730,2730,2730,2730,0
20250219,141500,425361155,2730,2730,2730,2730,53
20250219,141400,425216465,2720,2720,2720,2720,48
20250219,141300,425085905,2715,2715,2715,2715,0
20250219,141200,425085905,2715,2715,2715,2715,0
20250219,141100,425085905,2715,2730,2730,2715,7500
20250219,141000,404685365,2730,2740,2740,2730,2999
20250219,140900,396484490,2745,2740,2745,2740,3113
20250219,140800,387954605,2745,2745,2745,2745,268
20250219,140700,387218945,2745,2745,2745,2745,1
20250219,140600,387216200,2750,2750,2750,2750,0
20250219,140500,387216200,2750,2750,2750,2750,498
20250219,140400,385846700,2745,2745,2745,2745,749
20250219,140300,383790695,2745,2745,2745,2745,0
20250219,140200,383790695,2745,2745,2745,2745,0
20250219,140100,383790695,2745,2745,2745,2745,989
20250219,140000,381075890,2745,2745,2745,2745,2426
20250219,135900,374416520,2745,2745,2745,2745,2457
20250219,135800,367672055,2745,2745,2745,2745,500
20250219,135700,366299555,2745,2745,2745,2745,0
20250219,135600,366299555,2745,2745,2745,2745,5
20250219,135500,366285830,2750,2750,2750,2750,0
20250219,135400,366285830,2750,2750,2750,2750,10
20250219,135300,366258330,2745,2745,2745,2745,0
20250219,135200,366258330,2745,2745,2745,2745,251
20250219,135100,365569335,2750,2750,2750,2750,100
20250219,135000,365294335,2750,2750,2750,2750,77
20250219,134900,365082585,2750,2750,2750,2750,583
20250219,134800,363479335,2745,2745,2745,2745,0
20250219,134700,363479335,2745,2745,2745,2745,0
20250219,134600,363479335,2745,2745,2745,2745,0
20250219,134500,363479335,2745,2745,2745,2745,220
20250219,134400,362875435,2745,2745,2745,2745,2350
20250219,134300,356424685,2745,2745,2745,2745,0
20250219,134200,356424685,2745,2745,2745,2745,0
20250219,134100,356424685,2745,2745,2745,2745,1301
20250219,134000,352853440,2740,2740,2740,2740,1062
20250219,133900,349943560,2735,2735,2735,2735,500
20250219,133800,348576060,2740,2740,2740,2740,76
20250219,133700,348367820,2740,2740,2740,2740,0
20250219,133600,348367820,2740,2740,2740,2740,0
20250219,133500,348367820,2740,2740,2740,2740,2200
20250219,133400,342339820,2735,2735,2735,2735,0
20250219,133300,342339820,2735,2735,2735,2735,1000
20250219,133200,339604820,2735,2735,2735,2735,1166
20250219,133100,336415810,2735,2735,2735,2735,1689
20250219,133000,331796395,2730,2730,2730,2730,1
20250219,132900,331793665,2740,2740,2740,2740,0
20250219,132800,331793665,2740,2740,2740,2740,0
20250219,132700,331793665,2740,2735,2740,2735,2
20250219,132600,331788190,2740,2740,2740,2740,383
20250219,132500,330738770,2740,2735,2740,2735,111
20250219,132400,330434685,2735,2730,2735,2730,339
20250219,132300,329507620,2730,2730,2730,2730,0
20250219,132200,329507620,2730,2730,2730,2730,0
20250219,132100,329507620,2730,2730,2730,2730,114
20250219,132000,329196400,2730,2730,2730,2730,0
20250219,131900,329196400,2730,2730,2730,2730,0
20250219,131800,329196400,2730,2730,2730,2730,495
20250219,131700,327845050,2730,2730,2730,2730,14
20250219,131600,327806830,2730,2730,2730,2730,0
20250219,131500,327806830,2730,2730,2730,2730,4
20250219,131400,327795910,2730,2730,2730,2730,330
20250219,131300,326895010,2720,2730,2730,2720,1768
20250219,131200,322077735,2730,2730,2730,2730,0
20250219,131100,322077735,2730,2730,2730,2730,1
20250219,131000,322075005,2730,2730,2730,2730,6
20250219,130900,322058625,2730,2730,2730,2730,0
20250219,130800,322058625,2730,2730,2730,2730,229
20250219,130700,321433455,2730,2730,2730,2730,1000
20250219,130600,318703455,2730,2730,2730,2730,0
20250219,130500,318703455,2730,2740,2740,2730,523
20250219,130400,317273905,2740,2740,2740,2740,0
20250219,130300,317273905,2740,2740,2740,2740,300
20250219,130200,316451905,2740,2740,2740,2740,0
20250219,130100,316451905,2740,2735,2740,2735,400
20250219,130000,315355910,2740,2740,2740,2740,527
20250219,125900,313911930,2740,2730,2740,2730,672
20250219,125800,312071370,2730,2730,2730,2725,506
20250219,125700,310691230,2730,2730,2730,2730,0
20250219,125600,310691230,2730,2730,2730,2730,300
20250219,125500,309872230,2730,2730,2730,2730,0
20250219,125400,309872230,2730,2735,2735,2730,2166
20250219,125300,303958800,2740,2740,2740,2740,0
20250219,125200,303958800,2740,2735,2740,2735,320
20250219,125100,303083595,2740,2740,2740,2740,0
20250219,125000,303083595,2740,2745,2745,2740,208
20250219,124900,302512675,2745,2745,2745,2745,0
20250219,124800,302512675,2745,2745,2745,2745,0
20250219,124700,302512675,2745,2745,2745,2745,0
20250219,124600,302512675,2745,2745,2745,2745,0
20250219,124500,302512675,2745,2745,2745,2745,0
20250219,124400,302512675,2745,2735,2745,2735,201
20250219,124300,301962930,2740,2740,2740,2740,0
20250219,124200,301962930,2740,2740,2740,2740,112
20250219,124100,301656050,2740,2745,2745,2740,16
20250219,124000,301612180,2750,2750,2750,2750,58
20250219,123900,301452680,2750,2750,2755,2750,130
20250219,123800,301095030,2750,2750,2750,2750,0
20250219,123700,301095030,2750,2750,2750,2750,50
20250219,123600,300957530,2750,2750,2750,2750,225
20250219,123500,300338780,2755,2745,2755,2745,233
20250219,123400,299699185,2745,2745,2745,2745,0
20250219,123300,299699185,2745,2745,2745,2745,607
20250219,123200,298032970,2740,2740,2740,2740,0
20250219,123100,298032970,2740,2740,2740,2740,400
20250219,123000,296936970,2745,2745,2745,2745,1
20250219,122900,296934225,2745,2740,2745,2740,260
20250219,122800,296221170,2740,2740,2740,2740,558
20250219,122700,294692250,2745,2745,2745,2745,3
20250219,122600,294684015,2745,2745,2745,2745,77
20250219,122500,294472650,2745,2745,2745,2745,57
20250219,122400,294316185,2740,2740,2740,2740,260
20250219,122300,293603785,2740,2745,2745,2740,542
20250219,122200,292117905,2745,2745,2745,2745,568
20250219,122100,290558745,2755,2755,2755,2755,1
20250219,122000,290555990,2745,2750,2755,2745,1027
20250219,121900,287732360,2745,2755,2755,2745,1156
20250219,121800,284554110,2760,2755,2760,2755,51
20250219,121700,284413600,2755,2755,2755,2755,0
20250219,121600,284413600,2755,2755,2755,2755,0
20250219,121500,284413600,2755,2755,2755,2755,0
20250219,121400,284413600,2755,2755,2755,2755,38
20250219,121300,284308910,2760,2760,2760,2760,0
20250219,121200,284308910,2760,2760,2760,2760,100
20250219,121100,284032910,2760,2755,2760,2755,434
20250219,121000,282836740,2760,2760,2760,2760,0
20250219,120900,282836740,2760,2750,2760,2750,1201
20250219,120800,279533980,2750,2750,2750,2750,21
20250219,120700,279476230,2750,2750,2750,2750,55
20250219,120600,279324980,2750,2750,2750,2750,0
20250219,120500,279324980,2750,2750,2750,2750,0
20250219,120400,279324980,2750,2750,2750,2750,0
20250219,120300,279324980,2750,2740,2750,2740,1001
20250219,120200,276582230,2735,2740,2740,2735,600
20250219,120100,274938880,2750,2750,2750,2750,1
20250219,120000,274936130,2740,2740,2740,2740,0
20250219,115900,274936130,2740,2740,2740,2740,1
20250219,115800,274933390,2750,2750,2750,2750,0
20250219,115700,274933390,2750,2750,2750,2750,0
20250219,115600,274933390,2750,2750,2750,2750,0
20250219,115500,274933390,2750,2750,2750,2750,0
20250219,115400,274933390,2750,2750,2750,2750,0
20250219,115300,274933390,2750,2750,2750,2750,2
20250219,115200,274927890,2755,2750,2755,2750,100
20250219,115100,274652855,2750,2750,2750,2750,430
20250219,115000,273470355,2750,2750,2750,2750,0
20250219,114900,273470355,2750,2750,2750,2735,1272
20250219,114800,269982655,2745,2745,2745,2745,209
20250219,114700,269408950,2745,2740,2745,2740,804
20250219,114600,267205930,2740,2745,2745,2740,960
20250219,114500,264573015,2750,2750,2750,2750,1
20250219,114400,264570265,2745,2745,2745,2745,11
20250219,114300,264540070,2745,2745,2745,2745,110
20250219,114200,264238120,2745,2755,2755,2745,5729
20250219,114100,248471085,2760,2755,2760,2755,31
20250219,114000,248385630,2760,2760,2760,2760,0
20250219,113900,248385630,2760,2760,2760,2760,20
20250219,113800,248330430,2760,2760,2760,2760,3
20250219,113700,248322150,2760,2760,2760,2760,1197
20250219,113600,245018430,2760,2760,2760,2760,3776
20250219,113500,234596670,2770,2770,2770,2770,0
20250219,113400,234596670,2770,2770,2770,2770,2
20250219,113300,234591130,2765,2765,2765,2765,300
20250219,113200,233761630,2765,2765,2765,2765,547
20250219,113100,232249175,2770,2770,2770,2770,200
20250219,113000,231695175,2765,2765,2765,2765,0
20250219,112900,231695175,2765,2765,2765,2765,1166
20250219,112800,228471185,2765,2765,2765,2765,0
20250219,112700,228471185,2765,2765,2765,2765,0
20250219,112600,228471185,2765,2765,2765,2765,281
20250219,112500,227694220,2765,2765,2765,2765,100
20250219,112400,227417720,2760,2760,2760,2760,25
20250219,112300,227348720,2760,2760,2760,2760,0
20250219,112200,227348720,2760,2760,2760,2760,262
20250219,112100,226625600,2760,2765,2765,2760,269
20250219,112000,225881995,2765,2765,2765,2765,180
20250219,111900,225384295,2765,2765,2765,2765,20
20250219,111800,225328995,2760,2760,2760,2760,5
20250219,111700,225315195,2765,2765,2765,2765,0
20250219,111600,225315195,2765,2765,2765,2765,2664
20250219,111500,217949235,2765,2765,2765,2765,135
20250219,111400,217575960,2765,2765,2765,2765,0
20250219,111300,217575960,2765,2760,2765,2760,325
20250219,111200,216678910,2760,2760,2760,2760,881
20250219,111100,214247350,2760,2760,2760,2760,0
20250219,111000,214247350,2760,2765,2765,2760,169
20250219,110900,213780905,2760,2760,2760,2760,876
20250219,110800,211363145,2760,2760,2760,2760,53
20250219,110700,211216865,2760,2760,2760,2760,119
20250219,110600,210888425,2760,2760,2760,2760,6
20250219,110500,210871865,2760,2760,2760,2760,133
20250219,110400,210504785,2760,2760,2760,2760,99
20250219,110300,210231545,2760,2760,2760,2760,0
20250219,110200,210231545,2760,2760,2760,2760,0
20250219,110100,210231545,2760,2760,2760,2755,525
20250219,110000,208782670,2760,2760,2760,2760,953
20250219,105900,206152390,2760,2765,2765,2760,185
20250219,105800,205641785,2760,2760,2760,2760,21
20250219,105700,205583825,2765,2765,2765,2765,0
20250219,105600,205583825,2765,2765,2765,2765,1
20250219,105500,205581060,2760,2765,2765,2760,1786
20250219,105400,200645265,2765,2765,2765,2765,361
20250219,105300,199647100,2765,2765,2765,2765,221
20250219,105200,199036035,2765,2760,2765,2760,4585
20250219,105100,186376295,2755,2760,2760,2755,950
20250219,105000,183757545,2760,2760,2760,2760,0
20250219,104900,183757545,2760,2755,2760,2755,549
20250219,104800,182244850,2755,2755,2755,2755,51
20250219,104700,182104345,2755,2755,2755,2755,3
20250219,104600,182096080,2750,2750,2750,2750,35
20250219,104500,181999830,2750,2755,2755,2750,267
20250219,104400,181264430,2760,2760,2760,2760,0
20250219,104300,181264430,2760,2760,2760,2760,0
20250219,104200,181264430,2760,2760,2760,2760,0
20250219,104100,181264430,2760,2760,2760,2760,100
20250219,104000,180988430,2760,2760,2760,2760,0
20250219,103900,180988430,2760,2765,2765,2760,351
20250219,103800,180019420,2760,2760,2760,2760,994
20250219,103700,177275980,2760,2750,2760,2750,462
20250219,103600,176005470,2750,2750,2750,2750,0
20250219,103500,176005470,2750,2750,2750,2750,2
20250219,103400,175999970,2750,2755,2765,2750,571
20250219,103300,174426780,2765,2755,2765,2740,5854
20250219,103200,158291940,2755,2755,2755,2755,576
20250219,103100,156705060,2755,2755,2755,2755,0
20250219,103000,156705060,2755,2760,2760,2755,250
20250219,102900,156015160,2760,2750,2760,2750,2813
20250219,102800,148266645,2750,2750,2750,2750,0
20250219,102700,148266645,2750,2750,2750,2750,666
20250219,102600,146435145,2755,2755,2755,2755,0
20250219,102500,146435145,2755,2755,2755,2755,0
20250219,102400,146435145,2755,2755,2755,2755,500
20250219,102300,145057645,2755,2755,2755,2755,0
20250219,102200,145057645,2755,2750,2755,2750,1513
20250219,102100,140896890,2750,2750,2750,2750,1
20250219,102000,140894140,2745,2745,2745,2745,0
20250219,101900,140894140,2745,2750,2750,2745,51
20250219,101800,140754140,2745,2745,2745,2745,1
20250219,101700,140751395,2745,2745,2745,2745,10
20250219,101600,140723945,2745,2745,2745,2745,0
20250219,101500,140723945,2745,2750,2750,2745,12
20250219,101400,140691000,2750,2750,2750,2750,0
20250219,101300,140691000,2750,2745,2750,2745,100
20250219,101200,140416050,2745,2745,2745,2745,59
20250219,101100,140254095,2745,2745,2745,2745,541
20250219,101000,138769050,2750,2750,2750,2750,2
20250219,100900,138763550,2750,2750,2750,2750,0
20250219,100800,138763550,2750,2750,2755,2750,1979
20250219,100700,133321295,2750,2745,2750,2745,58
20250219,100600,133162080,2745,2745,2745,2745,10
20250219,100500,133134630,2745,2745,2745,2745,1
20250219,100400,133131885,2740,2740,2740,2740,1961
20250219,100300,127758745,2740,2740,2740,2740,1
20250219,100200,127756005,2740,2745,2745,2740,370
20250219,100100,126742165,2750,2750,2750,2750,1
20250219,100000,126739415,2745,2745,2745,2745,1
20250219,095900,126736670,2750,2750,2750,2750,0
20250219,095800,126736670,2750,2750,2750,2750,0
20250219,095700,126736670,2750,2745,2750,2745,300
20250219,095600,125913165,2740,2740,2740,2740,457
20250219,095500,124660985,2750,2750,2750,2750,20
20250219,095400,124605985,2750,2750,2750,2750,44
20250219,095300,124484985,2750,2750,2750,2750,304
20250219,095200,123648985,2755,2755,2755,2750,188
20250219,095100,123131975,2755,2755,2755,2755,818
20250219,095000,120878385,2755,2755,2755,2755,1
20250219,094900,120875630,2750,2750,2755,2750,678
20250219,094800,119009305,2750,2745,2750,2745,428
20250219,094700,117834400,2745,2745,2745,2745,60
20250219,094600,117669700,2745,2745,2745,2745,319
20250219,094500,116794045,2745,2745,2745,2745,421
20250219,094400,115638400,2745,2740,2745,2740,686
20250219,094300,113758735,2740,2745,2745,2740,11
20250219,094200,113728545,2745,2740,2745,2740,557
20250219,094100,112202035,2735,2735,2740,2735,161
20250219,094000,111761695,2735,2730,2735,2730,767
20250219,093900,109667085,2740,2740,2740,2740,0
20250219,093800,109667085,2740,2740,2740,2740,364
20250219,093700,108669725,2740,2740,2740,2740,8
20250219,093600,108647805,2740,2730,2740,2730,171
20250219,093500,108180415,2730,2730,2730,2730,15
20250219,093400,108139465,2725,2730,2730,2725,1482
20250219,093300,104099590,2730,2735,2735,2730,2190
20250219,093200,98119395,2745,2735,2745,2735,1001
20250219,093100,95376660,2745,2745,2745,2745,1
20250219,093000,95373915,2730,2745,2745,2730,33
20250219,092900,95283375,2745,2745,2745,2745,57
20250219,092800,95126910,2745,2745,2745,2745,100
20250219,092700,94852410,2745,2740,2745,2740,272
20250219,092600,94107125,2730,2740,2740,2730,2
20250219,092500,94101655,2730,2740,2740,2730,42
20250219,092400,93986745,2735,2735,2735,2735,268
20250219,092300,93253765,2740,2745,2745,2740,819
20250219,092200,91009455,2745,2760,2760,2740,1017
20250219,092100,88222605,2740,2760,2770,2740,2941
20250219,092000,80121985,2770,2745,2770,2745,7755
20250219,091900,58765460,2745,2745,2745,2745,1665
20250219,091800,54195035,2745,2740,2745,2740,218
20250219,091700,53596800,2745,2740,2745,2740,298
20250219,091600,52780275,2745,2735,2745,2735,1010
20250219,091500,50013290,2735,2730,2735,2730,3940
20250219,091400,39257085,2730,2735,2735,2730,3584
20250219,091300,29472760,2730,2740,2740,2730,2038
20250219,091200,23893615,2740,2740,2740,2740,55
20250219,091100,23742915,2740,2735,2740,2735,36
20250219,091000,23644300,2735,2740,2745,2735,270
20250219,090900,22904745,2745,2745,2745,2745,29
20250219,090800,22825140,2745,2735,2745,2735,62
20250219,090700,22654960,2745,2745,2745,2745,98
20250219,090600,22385950,2745,2745,2745,2740,56
20250219,090500,22232500,2745,2750,2750,2730,1340
20250219,090400,18568010,2750,2750,2750,2745,768
20250219,090300,16458070,2750,2735,2750,2735,1592
20250219,090200,12092745,2735,2720,2735,2720,1921
20250219,090100,6851650,2725,2720,2725,2720,1538
20250219,090000,2665605,2725,2720,2725,2720,980
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 202400 531154330 2750 2750 2750 2750 4322
3 20250219 202300 531154330 2750 2750 2750 2750 0
4 20250219 202200 531154330 2750 2750 2750 2750 0
5 20250219 202100 531154330 2750 2750 2750 2750 0
6 20250219 202000 531154330 2750 2750 2750 2750 0
7 20250219 201900 531154330 2750 2750 2750 2750 0
8 20250219 201800 531154330 2750 2750 2750 2750 0
9 20250219 201700 531154330 2750 2750 2750 2750 0
10 20250219 201600 531154330 2750 2750 2750 2750 0
11 20250219 201500 531154330 2750 2750 2750 2750 0
12 20250219 201400 531154330 2750 2750 2750 2750 0
13 20250219 201300 531154330 2750 2750 2750 2750 0
14 20250219 201200 531154330 2750 2750 2750 2750 0
15 20250219 201100 531154330 2750 2750 2750 2750 0
16 20250219 201000 531154330 2750 2750 2750 2750 0
17 20250219 200900 531154330 2750 2750 2750 2750 0
18 20250219 200800 531154330 2750 2750 2750 2750 0
19 20250219 200700 531154330 2750 2750 2750 2750 0
20 20250219 200600 531154330 2750 2750 2750 2750 0
21 20250219 200500 531154330 2750 2750 2750 2750 0
22 20250219 200400 531154330 2750 2750 2750 2750 0
23 20250219 200300 531154330 2750 2750 2750 2750 0
24 20250219 200200 531154330 2750 2750 2750 2750 0
25 20250219 200100 531154330 2750 2750 2750 2750 0
26 20250219 200000 531154330 2750 2750 2750 2750 0
27 20250219 195900 531154330 2750 2750 2750 2750 0
28 20250219 195800 531154330 2750 2750 2750 2750 0
29 20250219 195700 531154330 2750 2750 2750 2750 0
30 20250219 195600 531154330 2750 2750 2750 2750 0
31 20250219 195500 531154330 2750 2750 2750 2750 0
32 20250219 195400 531154330 2750 2750 2750 2750 4322
33 20250219 195300 531154330 2750 2750 2750 2750 0
34 20250219 195200 531154330 2750 2750 2750 2750 0
35 20250219 195100 531154330 2750 2750 2750 2750 0
36 20250219 195000 531154330 2750 2750 2750 2750 0
37 20250219 194900 531154330 2750 2750 2750 2750 0
38 20250219 194800 531154330 2750 2750 2750 2750 0
39 20250219 194700 531154330 2750 2750 2750 2750 0
40 20250219 194600 531154330 2750 2750 2750 2750 0
41 20250219 194500 531154330 2750 2750 2750 2750 0
42 20250219 194400 531154330 2750 2750 2750 2750 0
43 20250219 194300 531154330 2750 2750 2750 2750 0
44 20250219 194200 531154330 2750 2750 2750 2750 0
45 20250219 194100 531154330 2750 2750 2750 2750 0
46 20250219 194000 531154330 2750 2750 2750 2750 0
47 20250219 193900 531154330 2750 2750 2750 2750 0
48 20250219 193800 531154330 2750 2750 2750 2750 0
49 20250219 193700 531154330 2750 2750 2750 2750 0
50 20250219 193600 531154330 2750 2750 2750 2750 0
51 20250219 193500 531154330 2750 2750 2750 2750 0
52 20250219 193400 531154330 2750 2750 2750 2750 0
53 20250219 193300 531154330 2750 2750 2750 2750 0
54 20250219 193200 531154330 2750 2750 2750 2750 0
55 20250219 193100 531154330 2750 2750 2750 2750 0
56 20250219 193000 531154330 2750 2750 2750 2750 0
57 20250219 192900 531154330 2750 2750 2750 2750 0
58 20250219 192800 531154330 2750 2750 2750 2750 0
59 20250219 192700 531154330 2750 2750 2750 2750 0
60 20250219 192600 531154330 2750 2750 2750 2750 0
61 20250219 192500 531154330 2750 2750 2750 2750 0
62 20250219 192400 531154330 2750 2750 2750 2750 4322
63 20250219 192300 531154330 2750 2750 2750 2750 0
64 20250219 192200 531154330 2750 2750 2750 2750 0
65 20250219 192100 531154330 2750 2750 2750 2750 0
66 20250219 192000 531154330 2750 2750 2750 2750 0
67 20250219 191900 531154330 2750 2750 2750 2750 0
68 20250219 191800 531154330 2750 2750 2750 2750 0
69 20250219 191700 531154330 2750 2750 2750 2750 0
70 20250219 191600 531154330 2750 2750 2750 2750 0
71 20250219 191500 531154330 2750 2750 2750 2750 0
72 20250219 191400 531154330 2750 2750 2750 2750 0
73 20250219 191300 531154330 2750 2750 2750 2750 0
74 20250219 191200 531154330 2750 2750 2750 2750 0
75 20250219 191100 531154330 2750 2750 2750 2750 0
76 20250219 191000 531154330 2750 2750 2750 2750 0
77 20250219 190900 531154330 2750 2750 2750 2750 0
78 20250219 190800 531154330 2750 2750 2750 2750 0
79 20250219 190700 531154330 2750 2750 2750 2750 0
80 20250219 190600 531154330 2750 2750 2750 2750 0
81 20250219 190500 531154330 2750 2750 2750 2750 0
82 20250219 190400 531154330 2750 2750 2750 2750 0
83 20250219 190300 531154330 2750 2750 2750 2750 0
84 20250219 190200 531154330 2750 2750 2750 2750 0
85 20250219 190100 531154330 2750 2750 2750 2750 0
86 20250219 190000 531154330 2750 2750 2750 2750 0
87 20250219 185900 531154330 2750 2750 2750 2750 0
88 20250219 185800 531154330 2750 2750 2750 2750 0
89 20250219 185700 531154330 2750 2750 2750 2750 0
90 20250219 185600 531154330 2750 2750 2750 2750 0
91 20250219 185500 531154330 2750 2750 2750 2750 0
92 20250219 185400 531154330 2750 2750 2750 2750 4322
93 20250219 185300 531154330 2750 2750 2750 2750 0
94 20250219 185200 531154330 2750 2750 2750 2750 0
95 20250219 185100 531154330 2750 2750 2750 2750 0
96 20250219 185000 531154330 2750 2750 2750 2750 0
97 20250219 184900 531154330 2750 2750 2750 2750 0
98 20250219 184800 531154330 2750 2750 2750 2750 0
99 20250219 184700 531154330 2750 2750 2750 2750 0
100 20250219 184600 531154330 2750 2750 2750 2750 0
101 20250219 184500 531154330 2750 2750 2750 2750 0
102 20250219 184400 531154330 2750 2750 2750 2750 0
103 20250219 184300 531154330 2750 2750 2750 2750 0
104 20250219 184200 531154330 2750 2750 2750 2750 0
105 20250219 184100 531154330 2750 2750 2750 2750 0
106 20250219 184000 531154330 2750 2750 2750 2750 0
107 20250219 183900 531154330 2750 2750 2750 2750 0
108 20250219 183800 531154330 2750 2750 2750 2750 0
109 20250219 183700 531154330 2750 2750 2750 2750 0
110 20250219 183600 531154330 2750 2750 2750 2750 0
111 20250219 183500 531154330 2750 2750 2750 2750 0
112 20250219 183400 531154330 2750 2750 2750 2750 0
113 20250219 183300 531154330 2750 2750 2750 2750 0
114 20250219 183200 531154330 2750 2750 2750 2750 0
115 20250219 183100 531154330 2750 2750 2750 2750 0
116 20250219 183000 531154330 2750 2750 2750 2750 0
117 20250219 182900 531154330 2750 2750 2750 2750 0
118 20250219 182800 531154330 2750 2750 2750 2750 0
119 20250219 182700 531154330 2750 2750 2750 2750 0
120 20250219 182600 531154330 2750 2750 2750 2750 0
121 20250219 182500 531154330 2750 2750 2750 2750 0
122 20250219 182400 531154330 2750 2750 2750 2750 4322
123 20250219 182300 531154330 2750 2750 2750 2750 0
124 20250219 182200 531154330 2750 2750 2750 2750 0
125 20250219 182100 531154330 2750 2750 2750 2750 0
126 20250219 182000 531154330 2750 2750 2750 2750 0
127 20250219 181900 531154330 2750 2750 2750 2750 0
128 20250219 181800 531154330 2750 2750 2750 2750 0
129 20250219 181700 531154330 2750 2750 2750 2750 0
130 20250219 181600 531154330 2750 2750 2750 2750 0
131 20250219 181500 531154330 2750 2750 2750 2750 0
132 20250219 181400 531154330 2750 2750 2750 2750 0
133 20250219 181300 531154330 2750 2750 2750 2750 0
134 20250219 181200 531154330 2750 2750 2750 2750 0
135 20250219 181100 531154330 2750 2750 2750 2750 0
136 20250219 181000 531154330 2750 2750 2750 2750 0
137 20250219 180900 531154330 2750 2750 2750 2750 0
138 20250219 180800 531154330 2750 2750 2750 2750 0
139 20250219 180700 531154330 2750 2750 2750 2750 0
140 20250219 180600 531154330 2750 2750 2750 2750 0
141 20250219 180500 531154330 2750 2750 2750 2750 0
142 20250219 180400 531154330 2750 2750 2750 2750 0
143 20250219 180300 531154330 2750 2750 2750 2750 0
144 20250219 180200 531154330 2750 2750 2750 2750 0
145 20250219 180100 531154330 2750 2750 2750 2750 0
146 20250219 180000 531154330 2750 2750 2750 2750 0
147 20250219 175900 531154330 2750 2750 2750 2750 0
148 20250219 175800 531154330 2750 2750 2750 2750 0
149 20250219 175700 531154330 2750 2750 2750 2750 0
150 20250219 175600 531154330 2750 2750 2750 2750 0
151 20250219 175500 531154330 2750 2750 2750 2750 0
152 20250219 175400 531154330 2750 2750 2750 2750 4322
153 20250219 175300 531154330 2750 2750 2750 2750 0
154 20250219 175200 531154330 2750 2750 2750 2750 0
155 20250219 175100 531154330 2750 2750 2750 2750 0
156 20250219 175000 531154330 2750 2750 2750 2750 0
157 20250219 174900 531154330 2750 2750 2750 2750 0
158 20250219 174800 531154330 2750 2750 2750 2750 0
159 20250219 174700 531154330 2750 2750 2750 2750 0
160 20250219 174600 531154330 2750 2750 2750 2750 0
161 20250219 174500 531154330 2750 2750 2750 2750 0
162 20250219 174400 531154330 2750 2750 2750 2750 0
163 20250219 174300 531154330 2750 2750 2750 2750 0
164 20250219 174200 531154330 2750 2750 2750 2750 0
165 20250219 174100 531154330 2750 2750 2750 2750 0
166 20250219 174000 531154330 2750 2750 2750 2750 0
167 20250219 173900 531154330 2750 2750 2750 2750 0
168 20250219 173800 531154330 2750 2750 2750 2750 0
169 20250219 173700 531154330 2750 2750 2750 2750 0
170 20250219 173600 531154330 2750 2750 2750 2750 0
171 20250219 173500 531154330 2750 2750 2750 2750 0
172 20250219 173400 531154330 2750 2750 2750 2750 0
173 20250219 173300 531154330 2750 2750 2750 2750 0
174 20250219 173200 531154330 2750 2750 2750 2750 0
175 20250219 173100 531154330 2750 2750 2750 2750 0
176 20250219 173000 531154330 2750 2750 2750 2750 0
177 20250219 172900 531154330 2750 2750 2750 2750 0
178 20250219 172800 531154330 2750 2750 2750 2750 0
179 20250219 172700 531154330 2750 2750 2750 2750 0
180 20250219 172600 531154330 2750 2750 2750 2750 0
181 20250219 172500 531154330 2750 2750 2750 2750 0
182 20250219 172400 531154330 2750 2750 2750 2750 4322
183 20250219 172300 531154330 2750 2750 2750 2750 0
184 20250219 172200 531154330 2750 2750 2750 2750 0
185 20250219 172100 531154330 2750 2750 2750 2750 0
186 20250219 172000 531154330 2750 2750 2750 2750 0
187 20250219 171900 531154330 2750 2750 2750 2750 0
188 20250219 171800 531154330 2750 2750 2750 2750 0
189 20250219 171700 531154330 2750 2750 2750 2750 0
190 20250219 171600 531154330 2750 2750 2750 2750 0
191 20250219 171500 531154330 2750 2750 2750 2750 0
192 20250219 171400 531154330 2750 2750 2750 2750 0
193 20250219 171300 531154330 2750 2750 2750 2750 0
194 20250219 171200 531154330 2750 2750 2750 2750 0
195 20250219 171100 531154330 2750 2750 2750 2750 0
196 20250219 171000 531154330 2750 2750 2750 2750 0
197 20250219 170900 531154330 2750 2750 2750 2750 0
198 20250219 170800 531154330 2750 2750 2750 2750 0
199 20250219 170700 531154330 2750 2750 2750 2750 0
200 20250219 170600 531154330 2750 2750 2750 2750 0
201 20250219 170500 531154330 2750 2750 2750 2750 0
202 20250219 170400 531154330 2750 2750 2750 2750 0
203 20250219 170300 531154330 2750 2750 2750 2750 0
204 20250219 170200 531154330 2750 2750 2750 2750 0
205 20250219 170100 531154330 2750 2750 2750 2750 0
206 20250219 170000 531154330 2750 2750 2750 2750 0
207 20250219 165900 531154330 2750 2750 2750 2750 0
208 20250219 165800 531154330 2750 2750 2750 2750 0
209 20250219 165700 531154330 2750 2750 2750 2750 0
210 20250219 165600 531154330 2750 2750 2750 2750 0
211 20250219 165500 531154330 2750 2750 2750 2750 0
212 20250219 165400 531154330 2750 2750 2750 2750 4322
213 20250219 165300 531154330 2750 2750 2750 2750 0
214 20250219 165200 531154330 2750 2750 2750 2750 0
215 20250219 165100 531154330 2750 2750 2750 2750 0
216 20250219 165000 531154330 2750 2750 2750 2750 0
217 20250219 164900 531154330 2750 2750 2750 2750 0
218 20250219 164800 531154330 2750 2750 2750 2750 0
219 20250219 164700 531154330 2750 2750 2750 2750 0
220 20250219 164600 531154330 2750 2750 2750 2750 0
221 20250219 164500 531154330 2750 2750 2750 2750 0
222 20250219 164400 531154330 2750 2750 2750 2750 0
223 20250219 164300 531154330 2750 2750 2750 2750 0
224 20250219 164200 531154330 2750 2750 2750 2750 0
225 20250219 164100 531154330 2750 2750 2750 2750 0
226 20250219 164000 531154330 2750 2750 2750 2750 0
227 20250219 163900 531154330 2750 2750 2750 2750 0
228 20250219 163800 531154330 2750 2750 2750 2750 0
229 20250219 163700 531154330 2750 2750 2750 2750 0
230 20250219 163600 531154330 2750 2750 2750 2750 0
231 20250219 163500 531154330 2750 2750 2750 2750 0
232 20250219 163400 531154330 2750 2750 2750 2750 0
233 20250219 163300 531154330 2750 2750 2750 2750 0
234 20250219 163200 531154330 2750 2750 2750 2750 0
235 20250219 163100 531154330 2750 2750 2750 2750 0
236 20250219 163000 531154330 2750 2750 2750 2750 0
237 20250219 162900 531154330 2750 2750 2750 2750 0
238 20250219 162800 531154330 2750 2750 2750 2750 0
239 20250219 162700 531154330 2750 2750 2750 2750 0
240 20250219 162600 531154330 2750 2750 2750 2750 0
241 20250219 162500 531154330 2750 2750 2750 2750 0
242 20250219 162400 531154330 2750 2750 2750 2750 4322
243 20250219 162300 531154330 2750 2750 2750 2750 0
244 20250219 162200 531154330 2750 2750 2750 2750 0
245 20250219 162100 531154330 2750 2750 2750 2750 0
246 20250219 162000 531154330 2750 2750 2750 2750 0
247 20250219 161900 531154330 2750 2750 2750 2750 0
248 20250219 161800 531154330 2750 2750 2750 2750 0
249 20250219 161700 531154330 2750 2750 2750 2750 0
250 20250219 161600 531154330 2750 2750 2750 2750 0
251 20250219 161500 531154330 2750 2750 2750 2750 0
252 20250219 161400 531154330 2750 2750 2750 2750 0
253 20250219 161300 531154330 2750 2750 2750 2750 0
254 20250219 161200 531154330 2750 2750 2750 2750 0
255 20250219 161100 531154330 2750 2750 2750 2750 0
256 20250219 161000 531154330 2750 2750 2750 2750 0
257 20250219 160900 531154330 2750 2750 2750 2750 0
258 20250219 160800 531154330 2750 2750 2750 2750 0
259 20250219 160700 531154330 2750 2750 2750 2750 0
260 20250219 160600 531154330 2750 2750 2750 2750 0
261 20250219 160500 531154330 2750 2750 2750 2750 0
262 20250219 160400 531154330 2750 2750 2750 2750 0
263 20250219 160300 531154330 2750 2750 2750 2750 0
264 20250219 160200 531154330 2750 2750 2750 2750 0
265 20250219 160100 531154330 2750 2750 2750 2750 0
266 20250219 160000 531154330 2750 2750 2750 2750 0
267 20250219 155900 531154330 2750 2750 2750 2750 0
268 20250219 155800 531154330 2750 2750 2750 2750 0
269 20250219 155700 531154330 2750 2750 2750 2750 0
270 20250219 155600 531154330 2750 2750 2750 2750 0
271 20250219 155500 531154330 2750 2750 2750 2750 0
272 20250219 155400 531154330 2750 2750 2750 2750 4322
273 20250219 155300 531154330 2750 2750 2750 2750 0
274 20250219 155200 531154330 2750 2750 2750 2750 0
275 20250219 155100 531154330 2750 2750 2750 2750 0
276 20250219 155000 531154330 2750 2750 2750 2750 0
277 20250219 154900 531154330 2750 2750 2750 2750 0
278 20250219 154800 531154330 2750 2750 2750 2750 0
279 20250219 154700 531154330 2750 2750 2750 2750 0
280 20250219 154600 531154330 2750 2750 2750 2750 0
281 20250219 154500 531154330 2750 2750 2750 2750 0
282 20250219 154400 531154330 2750 2750 2750 2750 0
283 20250219 154300 531154330 2750 2750 2750 2750 0
284 20250219 154200 531154330 2750 2750 2750 2750 0
285 20250219 154100 531154330 2750 2750 2750 2750 0
286 20250219 154000 531154330 2750 2750 2750 2750 0
287 20250219 153900 531154330 2750 2750 2750 2750 0
288 20250219 153800 531154330 2750 2750 2750 2750 0
289 20250219 153700 531154330 2750 2750 2750 2750 0
290 20250219 153600 531154330 2750 2750 2750 2750 0
291 20250219 153500 531154330 2750 2750 2750 2750 0
292 20250219 153400 531154330 2750 2750 2750 2750 0
293 20250219 153300 531154330 2750 2750 2750 2750 0
294 20250219 153200 531154330 2750 2750 2750 2750 0
295 20250219 153100 531154330 2750 2750 2750 2750 0
296 20250219 153000 531154330 2750 2750 2750 2750 4322
297 20250219 152900 519268830 2735 2735 2735 2735 0
298 20250219 152800 519268830 2735 2735 2735 2735 0
299 20250219 152700 519268830 2735 2735 2735 2735 0
300 20250219 152600 519268830 2735 2735 2735 2735 0
301 20250219 152500 519268830 2735 2735 2735 2735 0
302 20250219 152400 519268830 2735 2735 2735 2735 0
303 20250219 152300 519268830 2735 2735 2735 2735 0
304 20250219 152200 519268830 2735 2735 2735 2735 0
305 20250219 152100 519268830 2735 2735 2735 2735 0
306 20250219 152000 519268830 2735 2735 2735 2735 0
307 20250219 151900 519268830 2735 2730 2735 2730 335
308 20250219 151800 518354090 2730 2730 2730 2730 0
309 20250219 151700 518354090 2730 2730 2730 2730 36
310 20250219 151600 518255810 2735 2740 2740 2735 66
311 20250219 151500 518075295 2735 2735 2735 2735 0
312 20250219 151400 518075295 2735 2735 2735 2735 345
313 20250219 151300 517131720 2730 2730 2730 2730 0
314 20250219 151200 517131720 2730 2730 2730 2730 1434
315 20250219 151100 513216900 2730 2730 2730 2730 26
316 20250219 151000 513145920 2735 2735 2735 2735 4
317 20250219 150900 513134980 2730 2730 2730 2730 100
318 20250219 150800 512861980 2735 2735 2735 2735 400
319 20250219 150700 511767980 2735 2735 2735 2735 0
320 20250219 150600 511767980 2735 2735 2735 2735 0
321 20250219 150500 511767980 2735 2735 2735 2735 1
322 20250219 150400 511765245 2720 2720 2720 2720 0
323 20250219 150300 511765245 2720 2725 2725 2720 600
324 20250219 150200 510130310 2725 2725 2725 2725 122
325 20250219 150100 509797860 2735 2735 2735 2735 3
326 20250219 150000 509789655 2735 2735 2735 2735 90
327 20250219 145900 509543505 2725 2735 2735 2725 384
328 20250219 145800 508497005 2720 2735 2735 2720 2644
329 20250219 145700 501299505 2735 2730 2735 2730 505
330 20250219 145600 499919980 2735 2735 2735 2735 189
331 20250219 145500 499403065 2735 2735 2735 2735 0
332 20250219 145400 499403065 2735 2740 2740 2735 264
333 20250219 145300 498679965 2745 2745 2745 2745 0
334 20250219 145200 498679965 2745 2745 2745 2745 0
335 20250219 145100 498679965 2745 2745 2745 2745 1
336 20250219 145000 498677220 2745 2745 2745 2745 0
337 20250219 144900 498677220 2745 2745 2745 2745 0
338 20250219 144800 498677220 2745 2745 2750 2745 421
339 20250219 144700 497520310 2750 2750 2750 2750 0
340 20250219 144600 497520310 2750 2750 2750 2750 1
341 20250219 144500 497517560 2745 2745 2745 2745 502
342 20250219 144400 496139570 2740 2740 2740 2740 0
343 20250219 144300 496139570 2740 2740 2740 2740 0
344 20250219 144200 496139570 2740 2740 2740 2740 610
345 20250219 144100 494468170 2740 2740 2740 2740 292
346 20250219 144000 493668090 2735 2735 2735 2735 0
347 20250219 143900 493668090 2735 2735 2735 2735 1
348 20250219 143800 493665355 2740 2740 2740 2740 10
349 20250219 143700 493637955 2735 2735 2735 2735 0
350 20250219 143600 493637955 2735 2735 2735 2735 1441
351 20250219 143500 489696820 2720 2720 2720 2720 0
352 20250219 143400 489696820 2720 2720 2720 2720 223
353 20250219 143300 489090260 2720 2735 2735 2720 3341
354 20250219 143200 479987275 2735 2730 2735 2730 16781
355 20250219 143100 434170155 2730 2730 2730 2730 20
356 20250219 143000 434115555 2730 2730 2730 2730 437
357 20250219 142900 432922545 2730 2730 2730 2730 0
358 20250219 142800 432922545 2730 2730 2730 2730 305
359 20250219 142700 432089895 2735 2735 2735 2735 0
360 20250219 142600 432089895 2735 2735 2735 2735 40
361 20250219 142500 431980495 2735 2735 2735 2735 1
362 20250219 142400 431977760 2735 2735 2735 2735 0
363 20250219 142300 431977760 2735 2735 2735 2735 0
364 20250219 142200 431977760 2735 2735 2735 2735 0
365 20250219 142100 431977760 2735 2735 2735 2735 2
366 20250219 142000 431972290 2735 2735 2735 2735 6
367 20250219 141900 431955880 2735 2735 2735 2735 0
368 20250219 141800 431955880 2735 2730 2735 2730 2406
369 20250219 141700 425382915 2720 2720 2720 2720 8
370 20250219 141600 425361155 2730 2730 2730 2730 0
371 20250219 141500 425361155 2730 2730 2730 2730 53
372 20250219 141400 425216465 2720 2720 2720 2720 48
373 20250219 141300 425085905 2715 2715 2715 2715 0
374 20250219 141200 425085905 2715 2715 2715 2715 0
375 20250219 141100 425085905 2715 2730 2730 2715 7500
376 20250219 141000 404685365 2730 2740 2740 2730 2999
377 20250219 140900 396484490 2745 2740 2745 2740 3113
378 20250219 140800 387954605 2745 2745 2745 2745 268
379 20250219 140700 387218945 2745 2745 2745 2745 1
380 20250219 140600 387216200 2750 2750 2750 2750 0
381 20250219 140500 387216200 2750 2750 2750 2750 498
382 20250219 140400 385846700 2745 2745 2745 2745 749
383 20250219 140300 383790695 2745 2745 2745 2745 0
384 20250219 140200 383790695 2745 2745 2745 2745 0
385 20250219 140100 383790695 2745 2745 2745 2745 989
386 20250219 140000 381075890 2745 2745 2745 2745 2426
387 20250219 135900 374416520 2745 2745 2745 2745 2457
388 20250219 135800 367672055 2745 2745 2745 2745 500
389 20250219 135700 366299555 2745 2745 2745 2745 0
390 20250219 135600 366299555 2745 2745 2745 2745 5
391 20250219 135500 366285830 2750 2750 2750 2750 0
392 20250219 135400 366285830 2750 2750 2750 2750 10
393 20250219 135300 366258330 2745 2745 2745 2745 0
394 20250219 135200 366258330 2745 2745 2745 2745 251
395 20250219 135100 365569335 2750 2750 2750 2750 100
396 20250219 135000 365294335 2750 2750 2750 2750 77
397 20250219 134900 365082585 2750 2750 2750 2750 583
398 20250219 134800 363479335 2745 2745 2745 2745 0
399 20250219 134700 363479335 2745 2745 2745 2745 0
400 20250219 134600 363479335 2745 2745 2745 2745 0
401 20250219 134500 363479335 2745 2745 2745 2745 220
402 20250219 134400 362875435 2745 2745 2745 2745 2350
403 20250219 134300 356424685 2745 2745 2745 2745 0
404 20250219 134200 356424685 2745 2745 2745 2745 0
405 20250219 134100 356424685 2745 2745 2745 2745 1301
406 20250219 134000 352853440 2740 2740 2740 2740 1062
407 20250219 133900 349943560 2735 2735 2735 2735 500
408 20250219 133800 348576060 2740 2740 2740 2740 76
409 20250219 133700 348367820 2740 2740 2740 2740 0
410 20250219 133600 348367820 2740 2740 2740 2740 0
411 20250219 133500 348367820 2740 2740 2740 2740 2200
412 20250219 133400 342339820 2735 2735 2735 2735 0
413 20250219 133300 342339820 2735 2735 2735 2735 1000
414 20250219 133200 339604820 2735 2735 2735 2735 1166
415 20250219 133100 336415810 2735 2735 2735 2735 1689
416 20250219 133000 331796395 2730 2730 2730 2730 1
417 20250219 132900 331793665 2740 2740 2740 2740 0
418 20250219 132800 331793665 2740 2740 2740 2740 0
419 20250219 132700 331793665 2740 2735 2740 2735 2
420 20250219 132600 331788190 2740 2740 2740 2740 383
421 20250219 132500 330738770 2740 2735 2740 2735 111
422 20250219 132400 330434685 2735 2730 2735 2730 339
423 20250219 132300 329507620 2730 2730 2730 2730 0
424 20250219 132200 329507620 2730 2730 2730 2730 0
425 20250219 132100 329507620 2730 2730 2730 2730 114
426 20250219 132000 329196400 2730 2730 2730 2730 0
427 20250219 131900 329196400 2730 2730 2730 2730 0
428 20250219 131800 329196400 2730 2730 2730 2730 495
429 20250219 131700 327845050 2730 2730 2730 2730 14
430 20250219 131600 327806830 2730 2730 2730 2730 0
431 20250219 131500 327806830 2730 2730 2730 2730 4
432 20250219 131400 327795910 2730 2730 2730 2730 330
433 20250219 131300 326895010 2720 2730 2730 2720 1768
434 20250219 131200 322077735 2730 2730 2730 2730 0
435 20250219 131100 322077735 2730 2730 2730 2730 1
436 20250219 131000 322075005 2730 2730 2730 2730 6
437 20250219 130900 322058625 2730 2730 2730 2730 0
438 20250219 130800 322058625 2730 2730 2730 2730 229
439 20250219 130700 321433455 2730 2730 2730 2730 1000
440 20250219 130600 318703455 2730 2730 2730 2730 0
441 20250219 130500 318703455 2730 2740 2740 2730 523
442 20250219 130400 317273905 2740 2740 2740 2740 0
443 20250219 130300 317273905 2740 2740 2740 2740 300
444 20250219 130200 316451905 2740 2740 2740 2740 0
445 20250219 130100 316451905 2740 2735 2740 2735 400
446 20250219 130000 315355910 2740 2740 2740 2740 527
447 20250219 125900 313911930 2740 2730 2740 2730 672
448 20250219 125800 312071370 2730 2730 2730 2725 506
449 20250219 125700 310691230 2730 2730 2730 2730 0
450 20250219 125600 310691230 2730 2730 2730 2730 300
451 20250219 125500 309872230 2730 2730 2730 2730 0
452 20250219 125400 309872230 2730 2735 2735 2730 2166
453 20250219 125300 303958800 2740 2740 2740 2740 0
454 20250219 125200 303958800 2740 2735 2740 2735 320
455 20250219 125100 303083595 2740 2740 2740 2740 0
456 20250219 125000 303083595 2740 2745 2745 2740 208
457 20250219 124900 302512675 2745 2745 2745 2745 0
458 20250219 124800 302512675 2745 2745 2745 2745 0
459 20250219 124700 302512675 2745 2745 2745 2745 0
460 20250219 124600 302512675 2745 2745 2745 2745 0
461 20250219 124500 302512675 2745 2745 2745 2745 0
462 20250219 124400 302512675 2745 2735 2745 2735 201
463 20250219 124300 301962930 2740 2740 2740 2740 0
464 20250219 124200 301962930 2740 2740 2740 2740 112
465 20250219 124100 301656050 2740 2745 2745 2740 16
466 20250219 124000 301612180 2750 2750 2750 2750 58
467 20250219 123900 301452680 2750 2750 2755 2750 130
468 20250219 123800 301095030 2750 2750 2750 2750 0
469 20250219 123700 301095030 2750 2750 2750 2750 50
470 20250219 123600 300957530 2750 2750 2750 2750 225
471 20250219 123500 300338780 2755 2745 2755 2745 233
472 20250219 123400 299699185 2745 2745 2745 2745 0
473 20250219 123300 299699185 2745 2745 2745 2745 607
474 20250219 123200 298032970 2740 2740 2740 2740 0
475 20250219 123100 298032970 2740 2740 2740 2740 400
476 20250219 123000 296936970 2745 2745 2745 2745 1
477 20250219 122900 296934225 2745 2740 2745 2740 260
478 20250219 122800 296221170 2740 2740 2740 2740 558
479 20250219 122700 294692250 2745 2745 2745 2745 3
480 20250219 122600 294684015 2745 2745 2745 2745 77
481 20250219 122500 294472650 2745 2745 2745 2745 57
482 20250219 122400 294316185 2740 2740 2740 2740 260
483 20250219 122300 293603785 2740 2745 2745 2740 542
484 20250219 122200 292117905 2745 2745 2745 2745 568
485 20250219 122100 290558745 2755 2755 2755 2755 1
486 20250219 122000 290555990 2745 2750 2755 2745 1027
487 20250219 121900 287732360 2745 2755 2755 2745 1156
488 20250219 121800 284554110 2760 2755 2760 2755 51
489 20250219 121700 284413600 2755 2755 2755 2755 0
490 20250219 121600 284413600 2755 2755 2755 2755 0
491 20250219 121500 284413600 2755 2755 2755 2755 0
492 20250219 121400 284413600 2755 2755 2755 2755 38
493 20250219 121300 284308910 2760 2760 2760 2760 0
494 20250219 121200 284308910 2760 2760 2760 2760 100
495 20250219 121100 284032910 2760 2755 2760 2755 434
496 20250219 121000 282836740 2760 2760 2760 2760 0
497 20250219 120900 282836740 2760 2750 2760 2750 1201
498 20250219 120800 279533980 2750 2750 2750 2750 21
499 20250219 120700 279476230 2750 2750 2750 2750 55
500 20250219 120600 279324980 2750 2750 2750 2750 0
501 20250219 120500 279324980 2750 2750 2750 2750 0
502 20250219 120400 279324980 2750 2750 2750 2750 0
503 20250219 120300 279324980 2750 2740 2750 2740 1001
504 20250219 120200 276582230 2735 2740 2740 2735 600
505 20250219 120100 274938880 2750 2750 2750 2750 1
506 20250219 120000 274936130 2740 2740 2740 2740 0
507 20250219 115900 274936130 2740 2740 2740 2740 1
508 20250219 115800 274933390 2750 2750 2750 2750 0
509 20250219 115700 274933390 2750 2750 2750 2750 0
510 20250219 115600 274933390 2750 2750 2750 2750 0
511 20250219 115500 274933390 2750 2750 2750 2750 0
512 20250219 115400 274933390 2750 2750 2750 2750 0
513 20250219 115300 274933390 2750 2750 2750 2750 2
514 20250219 115200 274927890 2755 2750 2755 2750 100
515 20250219 115100 274652855 2750 2750 2750 2750 430
516 20250219 115000 273470355 2750 2750 2750 2750 0
517 20250219 114900 273470355 2750 2750 2750 2735 1272
518 20250219 114800 269982655 2745 2745 2745 2745 209
519 20250219 114700 269408950 2745 2740 2745 2740 804
520 20250219 114600 267205930 2740 2745 2745 2740 960
521 20250219 114500 264573015 2750 2750 2750 2750 1
522 20250219 114400 264570265 2745 2745 2745 2745 11
523 20250219 114300 264540070 2745 2745 2745 2745 110
524 20250219 114200 264238120 2745 2755 2755 2745 5729
525 20250219 114100 248471085 2760 2755 2760 2755 31
526 20250219 114000 248385630 2760 2760 2760 2760 0
527 20250219 113900 248385630 2760 2760 2760 2760 20
528 20250219 113800 248330430 2760 2760 2760 2760 3
529 20250219 113700 248322150 2760 2760 2760 2760 1197
530 20250219 113600 245018430 2760 2760 2760 2760 3776
531 20250219 113500 234596670 2770 2770 2770 2770 0
532 20250219 113400 234596670 2770 2770 2770 2770 2
533 20250219 113300 234591130 2765 2765 2765 2765 300
534 20250219 113200 233761630 2765 2765 2765 2765 547
535 20250219 113100 232249175 2770 2770 2770 2770 200
536 20250219 113000 231695175 2765 2765 2765 2765 0
537 20250219 112900 231695175 2765 2765 2765 2765 1166
538 20250219 112800 228471185 2765 2765 2765 2765 0
539 20250219 112700 228471185 2765 2765 2765 2765 0
540 20250219 112600 228471185 2765 2765 2765 2765 281
541 20250219 112500 227694220 2765 2765 2765 2765 100
542 20250219 112400 227417720 2760 2760 2760 2760 25
543 20250219 112300 227348720 2760 2760 2760 2760 0
544 20250219 112200 227348720 2760 2760 2760 2760 262
545 20250219 112100 226625600 2760 2765 2765 2760 269
546 20250219 112000 225881995 2765 2765 2765 2765 180
547 20250219 111900 225384295 2765 2765 2765 2765 20
548 20250219 111800 225328995 2760 2760 2760 2760 5
549 20250219 111700 225315195 2765 2765 2765 2765 0
550 20250219 111600 225315195 2765 2765 2765 2765 2664
551 20250219 111500 217949235 2765 2765 2765 2765 135
552 20250219 111400 217575960 2765 2765 2765 2765 0
553 20250219 111300 217575960 2765 2760 2765 2760 325
554 20250219 111200 216678910 2760 2760 2760 2760 881
555 20250219 111100 214247350 2760 2760 2760 2760 0
556 20250219 111000 214247350 2760 2765 2765 2760 169
557 20250219 110900 213780905 2760 2760 2760 2760 876
558 20250219 110800 211363145 2760 2760 2760 2760 53
559 20250219 110700 211216865 2760 2760 2760 2760 119
560 20250219 110600 210888425 2760 2760 2760 2760 6
561 20250219 110500 210871865 2760 2760 2760 2760 133
562 20250219 110400 210504785 2760 2760 2760 2760 99
563 20250219 110300 210231545 2760 2760 2760 2760 0
564 20250219 110200 210231545 2760 2760 2760 2760 0
565 20250219 110100 210231545 2760 2760 2760 2755 525
566 20250219 110000 208782670 2760 2760 2760 2760 953
567 20250219 105900 206152390 2760 2765 2765 2760 185
568 20250219 105800 205641785 2760 2760 2760 2760 21
569 20250219 105700 205583825 2765 2765 2765 2765 0
570 20250219 105600 205583825 2765 2765 2765 2765 1
571 20250219 105500 205581060 2760 2765 2765 2760 1786
572 20250219 105400 200645265 2765 2765 2765 2765 361
573 20250219 105300 199647100 2765 2765 2765 2765 221
574 20250219 105200 199036035 2765 2760 2765 2760 4585
575 20250219 105100 186376295 2755 2760 2760 2755 950
576 20250219 105000 183757545 2760 2760 2760 2760 0
577 20250219 104900 183757545 2760 2755 2760 2755 549
578 20250219 104800 182244850 2755 2755 2755 2755 51
579 20250219 104700 182104345 2755 2755 2755 2755 3
580 20250219 104600 182096080 2750 2750 2750 2750 35
581 20250219 104500 181999830 2750 2755 2755 2750 267
582 20250219 104400 181264430 2760 2760 2760 2760 0
583 20250219 104300 181264430 2760 2760 2760 2760 0
584 20250219 104200 181264430 2760 2760 2760 2760 0
585 20250219 104100 181264430 2760 2760 2760 2760 100
586 20250219 104000 180988430 2760 2760 2760 2760 0
587 20250219 103900 180988430 2760 2765 2765 2760 351
588 20250219 103800 180019420 2760 2760 2760 2760 994
589 20250219 103700 177275980 2760 2750 2760 2750 462
590 20250219 103600 176005470 2750 2750 2750 2750 0
591 20250219 103500 176005470 2750 2750 2750 2750 2
592 20250219 103400 175999970 2750 2755 2765 2750 571
593 20250219 103300 174426780 2765 2755 2765 2740 5854
594 20250219 103200 158291940 2755 2755 2755 2755 576
595 20250219 103100 156705060 2755 2755 2755 2755 0
596 20250219 103000 156705060 2755 2760 2760 2755 250
597 20250219 102900 156015160 2760 2750 2760 2750 2813
598 20250219 102800 148266645 2750 2750 2750 2750 0
599 20250219 102700 148266645 2750 2750 2750 2750 666
600 20250219 102600 146435145 2755 2755 2755 2755 0
601 20250219 102500 146435145 2755 2755 2755 2755 0
602 20250219 102400 146435145 2755 2755 2755 2755 500
603 20250219 102300 145057645 2755 2755 2755 2755 0
604 20250219 102200 145057645 2755 2750 2755 2750 1513
605 20250219 102100 140896890 2750 2750 2750 2750 1
606 20250219 102000 140894140 2745 2745 2745 2745 0
607 20250219 101900 140894140 2745 2750 2750 2745 51
608 20250219 101800 140754140 2745 2745 2745 2745 1
609 20250219 101700 140751395 2745 2745 2745 2745 10
610 20250219 101600 140723945 2745 2745 2745 2745 0
611 20250219 101500 140723945 2745 2750 2750 2745 12
612 20250219 101400 140691000 2750 2750 2750 2750 0
613 20250219 101300 140691000 2750 2745 2750 2745 100
614 20250219 101200 140416050 2745 2745 2745 2745 59
615 20250219 101100 140254095 2745 2745 2745 2745 541
616 20250219 101000 138769050 2750 2750 2750 2750 2
617 20250219 100900 138763550 2750 2750 2750 2750 0
618 20250219 100800 138763550 2750 2750 2755 2750 1979
619 20250219 100700 133321295 2750 2745 2750 2745 58
620 20250219 100600 133162080 2745 2745 2745 2745 10
621 20250219 100500 133134630 2745 2745 2745 2745 1
622 20250219 100400 133131885 2740 2740 2740 2740 1961
623 20250219 100300 127758745 2740 2740 2740 2740 1
624 20250219 100200 127756005 2740 2745 2745 2740 370
625 20250219 100100 126742165 2750 2750 2750 2750 1
626 20250219 100000 126739415 2745 2745 2745 2745 1
627 20250219 095900 126736670 2750 2750 2750 2750 0
628 20250219 095800 126736670 2750 2750 2750 2750 0
629 20250219 095700 126736670 2750 2745 2750 2745 300
630 20250219 095600 125913165 2740 2740 2740 2740 457
631 20250219 095500 124660985 2750 2750 2750 2750 20
632 20250219 095400 124605985 2750 2750 2750 2750 44
633 20250219 095300 124484985 2750 2750 2750 2750 304
634 20250219 095200 123648985 2755 2755 2755 2750 188
635 20250219 095100 123131975 2755 2755 2755 2755 818
636 20250219 095000 120878385 2755 2755 2755 2755 1
637 20250219 094900 120875630 2750 2750 2755 2750 678
638 20250219 094800 119009305 2750 2745 2750 2745 428
639 20250219 094700 117834400 2745 2745 2745 2745 60
640 20250219 094600 117669700 2745 2745 2745 2745 319
641 20250219 094500 116794045 2745 2745 2745 2745 421
642 20250219 094400 115638400 2745 2740 2745 2740 686
643 20250219 094300 113758735 2740 2745 2745 2740 11
644 20250219 094200 113728545 2745 2740 2745 2740 557
645 20250219 094100 112202035 2735 2735 2740 2735 161
646 20250219 094000 111761695 2735 2730 2735 2730 767
647 20250219 093900 109667085 2740 2740 2740 2740 0
648 20250219 093800 109667085 2740 2740 2740 2740 364
649 20250219 093700 108669725 2740 2740 2740 2740 8
650 20250219 093600 108647805 2740 2730 2740 2730 171
651 20250219 093500 108180415 2730 2730 2730 2730 15
652 20250219 093400 108139465 2725 2730 2730 2725 1482
653 20250219 093300 104099590 2730 2735 2735 2730 2190
654 20250219 093200 98119395 2745 2735 2745 2735 1001
655 20250219 093100 95376660 2745 2745 2745 2745 1
656 20250219 093000 95373915 2730 2745 2745 2730 33
657 20250219 092900 95283375 2745 2745 2745 2745 57
658 20250219 092800 95126910 2745 2745 2745 2745 100
659 20250219 092700 94852410 2745 2740 2745 2740 272
660 20250219 092600 94107125 2730 2740 2740 2730 2
661 20250219 092500 94101655 2730 2740 2740 2730 42
662 20250219 092400 93986745 2735 2735 2735 2735 268
663 20250219 092300 93253765 2740 2745 2745 2740 819
664 20250219 092200 91009455 2745 2760 2760 2740 1017
665 20250219 092100 88222605 2740 2760 2770 2740 2941
666 20250219 092000 80121985 2770 2745 2770 2745 7755
667 20250219 091900 58765460 2745 2745 2745 2745 1665
668 20250219 091800 54195035 2745 2740 2745 2740 218
669 20250219 091700 53596800 2745 2740 2745 2740 298
670 20250219 091600 52780275 2745 2735 2745 2735 1010
671 20250219 091500 50013290 2735 2730 2735 2730 3940
672 20250219 091400 39257085 2730 2735 2735 2730 3584
673 20250219 091300 29472760 2730 2740 2740 2730 2038
674 20250219 091200 23893615 2740 2740 2740 2740 55
675 20250219 091100 23742915 2740 2735 2740 2735 36
676 20250219 091000 23644300 2735 2740 2745 2735 270
677 20250219 090900 22904745 2745 2745 2745 2745 29
678 20250219 090800 22825140 2745 2735 2745 2735 62
679 20250219 090700 22654960 2745 2745 2745 2745 98
680 20250219 090600 22385950 2745 2745 2745 2740 56
681 20250219 090500 22232500 2745 2750 2750 2730 1340
682 20250219 090400 18568010 2750 2750 2750 2745 768
683 20250219 090300 16458070 2750 2735 2750 2735 1592
684 20250219 090200 12092745 2735 2720 2735 2720 1921
685 20250219 090100 6851650 2725 2720 2725 2720 1538
686 20250219 090000 2665605 2725 2720 2725 2720 980