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

692
140430/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203000,417663450,2485,2485,2485,2485,7885
20250219,202900,417663450,2485,2485,2485,2485,0
20250219,202800,417663450,2485,2485,2485,2485,0
20250219,202700,417663450,2485,2485,2485,2485,0
20250219,202600,417663450,2485,2485,2485,2485,0
20250219,202500,417663450,2485,2485,2485,2485,0
20250219,202400,417663450,2485,2485,2485,2485,0
20250219,202300,417663450,2485,2485,2485,2485,0
20250219,202200,417663450,2485,2485,2485,2485,0
20250219,202100,417663450,2485,2485,2485,2485,0
20250219,202000,417663450,2485,2485,2485,2485,0
20250219,201900,417663450,2485,2485,2485,2485,0
20250219,201800,417663450,2485,2485,2485,2485,0
20250219,201700,417663450,2485,2485,2485,2485,0
20250219,201600,417663450,2485,2485,2485,2485,0
20250219,201500,417663450,2485,2485,2485,2485,0
20250219,201400,417663450,2485,2485,2485,2485,0
20250219,201300,417663450,2485,2485,2485,2485,0
20250219,201200,417663450,2485,2485,2485,2485,0
20250219,201100,417663450,2485,2485,2485,2485,0
20250219,201000,417663450,2485,2485,2485,2485,0
20250219,200900,417663450,2485,2485,2485,2485,0
20250219,200800,417663450,2485,2485,2485,2485,0
20250219,200700,417663450,2485,2485,2485,2485,0
20250219,200600,417663450,2485,2485,2485,2485,0
20250219,200500,417663450,2485,2485,2485,2485,0
20250219,200400,417663450,2485,2485,2485,2485,0
20250219,200300,417663450,2485,2485,2485,2485,0
20250219,200200,417663450,2485,2485,2485,2485,0
20250219,200100,417663450,2485,2485,2485,2485,0
20250219,200000,417663450,2485,2485,2485,2485,7885
20250219,195900,417663450,2485,2485,2485,2485,0
20250219,195800,417663450,2485,2485,2485,2485,0
20250219,195700,417663450,2485,2485,2485,2485,0
20250219,195600,417663450,2485,2485,2485,2485,0
20250219,195500,417663450,2485,2485,2485,2485,0
20250219,195400,417663450,2485,2485,2485,2485,0
20250219,195300,417663450,2485,2485,2485,2485,0
20250219,195200,417663450,2485,2485,2485,2485,0
20250219,195100,417663450,2485,2485,2485,2485,0
20250219,195000,417663450,2485,2485,2485,2485,0
20250219,194900,417663450,2485,2485,2485,2485,0
20250219,194800,417663450,2485,2485,2485,2485,0
20250219,194700,417663450,2485,2485,2485,2485,0
20250219,194600,417663450,2485,2485,2485,2485,0
20250219,194500,417663450,2485,2485,2485,2485,0
20250219,194400,417663450,2485,2485,2485,2485,0
20250219,194300,417663450,2485,2485,2485,2485,0
20250219,194200,417663450,2485,2485,2485,2485,0
20250219,194100,417663450,2485,2485,2485,2485,0
20250219,194000,417663450,2485,2485,2485,2485,0
20250219,193900,417663450,2485,2485,2485,2485,0
20250219,193800,417663450,2485,2485,2485,2485,0
20250219,193700,417663450,2485,2485,2485,2485,0
20250219,193600,417663450,2485,2485,2485,2485,0
20250219,193500,417663450,2485,2485,2485,2485,0
20250219,193400,417663450,2485,2485,2485,2485,0
20250219,193300,417663450,2485,2485,2485,2485,0
20250219,193200,417663450,2485,2485,2485,2485,0
20250219,193100,417663450,2485,2485,2485,2485,0
20250219,193000,417663450,2485,2485,2485,2485,7885
20250219,192900,417663450,2485,2485,2485,2485,0
20250219,192800,417663450,2485,2485,2485,2485,0
20250219,192700,417663450,2485,2485,2485,2485,0
20250219,192600,417663450,2485,2485,2485,2485,0
20250219,192500,417663450,2485,2485,2485,2485,0
20250219,192400,417663450,2485,2485,2485,2485,0
20250219,192300,417663450,2485,2485,2485,2485,0
20250219,192200,417663450,2485,2485,2485,2485,0
20250219,192100,417663450,2485,2485,2485,2485,0
20250219,192000,417663450,2485,2485,2485,2485,0
20250219,191900,417663450,2485,2485,2485,2485,0
20250219,191800,417663450,2485,2485,2485,2485,0
20250219,191700,417663450,2485,2485,2485,2485,0
20250219,191600,417663450,2485,2485,2485,2485,0
20250219,191500,417663450,2485,2485,2485,2485,0
20250219,191400,417663450,2485,2485,2485,2485,0
20250219,191300,417663450,2485,2485,2485,2485,0
20250219,191200,417663450,2485,2485,2485,2485,0
20250219,191100,417663450,2485,2485,2485,2485,0
20250219,191000,417663450,2485,2485,2485,2485,0
20250219,190900,417663450,2485,2485,2485,2485,0
20250219,190800,417663450,2485,2485,2485,2485,0
20250219,190700,417663450,2485,2485,2485,2485,0
20250219,190600,417663450,2485,2485,2485,2485,0
20250219,190500,417663450,2485,2485,2485,2485,0
20250219,190400,417663450,2485,2485,2485,2485,0
20250219,190300,417663450,2485,2485,2485,2485,0
20250219,190200,417663450,2485,2485,2485,2485,0
20250219,190100,417663450,2485,2485,2485,2485,0
20250219,190000,417663450,2485,2485,2485,2485,7885
20250219,185900,417663450,2485,2485,2485,2485,0
20250219,185800,417663450,2485,2485,2485,2485,0
20250219,185700,417663450,2485,2485,2485,2485,0
20250219,185600,417663450,2485,2485,2485,2485,0
20250219,185500,417663450,2485,2485,2485,2485,0
20250219,185400,417663450,2485,2485,2485,2485,0
20250219,185300,417663450,2485,2485,2485,2485,0
20250219,185200,417663450,2485,2485,2485,2485,0
20250219,185100,417663450,2485,2485,2485,2485,0
20250219,185000,417663450,2485,2485,2485,2485,0
20250219,184900,417663450,2485,2485,2485,2485,0
20250219,184800,417663450,2485,2485,2485,2485,0
20250219,184700,417663450,2485,2485,2485,2485,0
20250219,184600,417663450,2485,2485,2485,2485,0
20250219,184500,417663450,2485,2485,2485,2485,0
20250219,184400,417663450,2485,2485,2485,2485,0
20250219,184300,417663450,2485,2485,2485,2485,0
20250219,184200,417663450,2485,2485,2485,2485,0
20250219,184100,417663450,2485,2485,2485,2485,0
20250219,184000,417663450,2485,2485,2485,2485,0
20250219,183900,417663450,2485,2485,2485,2485,0
20250219,183800,417663450,2485,2485,2485,2485,0
20250219,183700,417663450,2485,2485,2485,2485,0
20250219,183600,417663450,2485,2485,2485,2485,0
20250219,183500,417663450,2485,2485,2485,2485,0
20250219,183400,417663450,2485,2485,2485,2485,0
20250219,183300,417663450,2485,2485,2485,2485,0
20250219,183200,417663450,2485,2485,2485,2485,0
20250219,183100,417663450,2485,2485,2485,2485,0
20250219,183000,417663450,2485,2485,2485,2485,7885
20250219,182900,417663450,2485,2485,2485,2485,0
20250219,182800,417663450,2485,2485,2485,2485,0
20250219,182700,417663450,2485,2485,2485,2485,0
20250219,182600,417663450,2485,2485,2485,2485,0
20250219,182500,417663450,2485,2485,2485,2485,0
20250219,182400,417663450,2485,2485,2485,2485,0
20250219,182300,417663450,2485,2485,2485,2485,0
20250219,182200,417663450,2485,2485,2485,2485,0
20250219,182100,417663450,2485,2485,2485,2485,0
20250219,182000,417663450,2485,2485,2485,2485,0
20250219,181900,417663450,2485,2485,2485,2485,0
20250219,181800,417663450,2485,2485,2485,2485,0
20250219,181700,417663450,2485,2485,2485,2485,0
20250219,181600,417663450,2485,2485,2485,2485,0
20250219,181500,417663450,2485,2485,2485,2485,0
20250219,181400,417663450,2485,2485,2485,2485,0
20250219,181300,417663450,2485,2485,2485,2485,0
20250219,181200,417663450,2485,2485,2485,2485,0
20250219,181100,417663450,2485,2485,2485,2485,0
20250219,181000,417663450,2485,2485,2485,2485,0
20250219,180900,417663450,2485,2485,2485,2485,0
20250219,180800,417663450,2485,2485,2485,2485,0
20250219,180700,417663450,2485,2485,2485,2485,0
20250219,180600,417663450,2485,2485,2485,2485,0
20250219,180500,417663450,2485,2485,2485,2485,0
20250219,180400,417663450,2485,2485,2485,2485,0
20250219,180300,417663450,2485,2485,2485,2485,0
20250219,180200,417663450,2485,2485,2485,2485,0
20250219,180100,417663450,2485,2485,2485,2485,0
20250219,180000,417663450,2485,2485,2485,2485,7885
20250219,175900,417663450,2485,2485,2485,2485,0
20250219,175800,417663450,2485,2485,2485,2485,0
20250219,175700,417663450,2485,2485,2485,2485,0
20250219,175600,417663450,2485,2485,2485,2485,0
20250219,175500,417663450,2485,2485,2485,2485,0
20250219,175400,417663450,2485,2485,2485,2485,0
20250219,175300,417663450,2485,2485,2485,2485,0
20250219,175200,417663450,2485,2485,2485,2485,0
20250219,175100,417663450,2485,2485,2485,2485,0
20250219,175000,417663450,2485,2485,2485,2485,0
20250219,174900,417663450,2485,2485,2485,2485,0
20250219,174800,417663450,2485,2485,2485,2485,0
20250219,174700,417663450,2485,2485,2485,2485,0
20250219,174600,417663450,2485,2485,2485,2485,0
20250219,174500,417663450,2485,2485,2485,2485,0
20250219,174400,417663450,2485,2485,2485,2485,0
20250219,174300,417663450,2485,2485,2485,2485,0
20250219,174200,417663450,2485,2485,2485,2485,0
20250219,174100,417663450,2485,2485,2485,2485,0
20250219,174000,417663450,2485,2485,2485,2485,0
20250219,173900,417663450,2485,2485,2485,2485,0
20250219,173800,417663450,2485,2485,2485,2485,0
20250219,173700,417663450,2485,2485,2485,2485,0
20250219,173600,417663450,2485,2485,2485,2485,0
20250219,173500,417663450,2485,2485,2485,2485,0
20250219,173400,417663450,2485,2485,2485,2485,0
20250219,173300,417663450,2485,2485,2485,2485,0
20250219,173200,417663450,2485,2485,2485,2485,0
20250219,173100,417663450,2485,2485,2485,2485,0
20250219,173000,417663450,2485,2485,2485,2485,7885
20250219,172900,417663450,2485,2485,2485,2485,0
20250219,172800,417663450,2485,2485,2485,2485,0
20250219,172700,417663450,2485,2485,2485,2485,0
20250219,172600,417663450,2485,2485,2485,2485,0
20250219,172500,417663450,2485,2485,2485,2485,0
20250219,172400,417663450,2485,2485,2485,2485,0
20250219,172300,417663450,2485,2485,2485,2485,0
20250219,172200,417663450,2485,2485,2485,2485,0
20250219,172100,417663450,2485,2485,2485,2485,0
20250219,172000,417663450,2485,2485,2485,2485,0
20250219,171900,417663450,2485,2485,2485,2485,0
20250219,171800,417663450,2485,2485,2485,2485,0
20250219,171700,417663450,2485,2485,2485,2485,0
20250219,171600,417663450,2485,2485,2485,2485,0
20250219,171500,417663450,2485,2485,2485,2485,0
20250219,171400,417663450,2485,2485,2485,2485,0
20250219,171300,417663450,2485,2485,2485,2485,0
20250219,171200,417663450,2485,2485,2485,2485,0
20250219,171100,417663450,2485,2485,2485,2485,0
20250219,171000,417663450,2485,2485,2485,2485,0
20250219,170900,417663450,2485,2485,2485,2485,0
20250219,170800,417663450,2485,2485,2485,2485,0
20250219,170700,417663450,2485,2485,2485,2485,0
20250219,170600,417663450,2485,2485,2485,2485,0
20250219,170500,417663450,2485,2485,2485,2485,0
20250219,170400,417663450,2485,2485,2485,2485,0
20250219,170300,417663450,2485,2485,2485,2485,0
20250219,170200,417663450,2485,2485,2485,2485,0
20250219,170100,417663450,2485,2485,2485,2485,0
20250219,170000,417663450,2485,2485,2485,2485,7885
20250219,165900,417663450,2485,2485,2485,2485,0
20250219,165800,417663450,2485,2485,2485,2485,0
20250219,165700,417663450,2485,2485,2485,2485,0
20250219,165600,417663450,2485,2485,2485,2485,0
20250219,165500,417663450,2485,2485,2485,2485,0
20250219,165400,417663450,2485,2485,2485,2485,0
20250219,165300,417663450,2485,2485,2485,2485,0
20250219,165200,417663450,2485,2485,2485,2485,0
20250219,165100,417663450,2485,2485,2485,2485,0
20250219,165000,417663450,2485,2485,2485,2485,0
20250219,164900,417663450,2485,2485,2485,2485,0
20250219,164800,417663450,2485,2485,2485,2485,0
20250219,164700,417663450,2485,2485,2485,2485,0
20250219,164600,417663450,2485,2485,2485,2485,0
20250219,164500,417663450,2485,2485,2485,2485,0
20250219,164400,417663450,2485,2485,2485,2485,0
20250219,164300,417663450,2485,2485,2485,2485,0
20250219,164200,417663450,2485,2485,2485,2485,0
20250219,164100,417663450,2485,2485,2485,2485,0
20250219,164000,417663450,2485,2485,2485,2485,0
20250219,163900,417663450,2485,2485,2485,2485,0
20250219,163800,417663450,2485,2485,2485,2485,0
20250219,163700,417663450,2485,2485,2485,2485,0
20250219,163600,417663450,2485,2485,2485,2485,0
20250219,163500,417663450,2485,2485,2485,2485,0
20250219,163400,417663450,2485,2485,2485,2485,0
20250219,163300,417663450,2485,2485,2485,2485,0
20250219,163200,417663450,2485,2485,2485,2485,0
20250219,163100,417663450,2485,2485,2485,2485,0
20250219,163000,417663450,2485,2485,2485,2485,7885
20250219,162900,417663450,2485,2485,2485,2485,0
20250219,162800,417663450,2485,2485,2485,2485,0
20250219,162700,417663450,2485,2485,2485,2485,0
20250219,162600,417663450,2485,2485,2485,2485,0
20250219,162500,417663450,2485,2485,2485,2485,0
20250219,162400,417663450,2485,2485,2485,2485,0
20250219,162300,417663450,2485,2485,2485,2485,0
20250219,162200,417663450,2485,2485,2485,2485,0
20250219,162100,417663450,2485,2485,2485,2485,0
20250219,162000,417663450,2485,2485,2485,2485,0
20250219,161900,417663450,2485,2485,2485,2485,0
20250219,161800,417663450,2485,2485,2485,2485,0
20250219,161700,417663450,2485,2485,2485,2485,0
20250219,161600,417663450,2485,2485,2485,2485,0
20250219,161500,417663450,2485,2485,2485,2485,0
20250219,161400,417663450,2485,2485,2485,2485,0
20250219,161300,417663450,2485,2485,2485,2485,0
20250219,161200,417663450,2485,2485,2485,2485,0
20250219,161100,417663450,2485,2485,2485,2485,0
20250219,161000,417663450,2485,2485,2485,2485,0
20250219,160900,417663450,2485,2485,2485,2485,0
20250219,160800,417663450,2485,2485,2485,2485,0
20250219,160700,417663450,2485,2485,2485,2485,0
20250219,160600,417663450,2485,2485,2485,2485,0
20250219,160500,417663450,2485,2485,2485,2485,0
20250219,160400,417663450,2485,2485,2485,2485,0
20250219,160300,417663450,2485,2485,2485,2485,0
20250219,160200,417663450,2485,2485,2485,2485,0
20250219,160100,417663450,2485,2485,2485,2485,0
20250219,160000,417663450,2485,2485,2485,2485,7885
20250219,155900,417663450,2485,2485,2485,2485,0
20250219,155800,417663450,2485,2485,2485,2485,0
20250219,155700,417663450,2485,2485,2485,2485,0
20250219,155600,417663450,2485,2485,2485,2485,0
20250219,155500,417663450,2485,2485,2485,2485,0
20250219,155400,417663450,2485,2485,2485,2485,0
20250219,155300,417663450,2485,2485,2485,2485,0
20250219,155200,417663450,2485,2485,2485,2485,0
20250219,155100,417663450,2485,2485,2485,2485,0
20250219,155000,417663450,2485,2485,2485,2485,0
20250219,154900,417663450,2485,2485,2485,2485,0
20250219,154800,417663450,2485,2485,2485,2485,0
20250219,154700,417663450,2485,2485,2485,2485,0
20250219,154600,417663450,2485,2485,2485,2485,0
20250219,154500,417663450,2485,2485,2485,2485,0
20250219,154400,417663450,2485,2485,2485,2485,0
20250219,154300,417663450,2485,2485,2485,2485,0
20250219,154200,417663450,2485,2485,2485,2485,0
20250219,154100,417663450,2485,2485,2485,2485,0
20250219,154000,417663450,2485,2485,2485,2485,0
20250219,153900,417663450,2485,2485,2485,2485,0
20250219,153800,417663450,2485,2485,2485,2485,0
20250219,153700,417663450,2485,2485,2485,2485,0
20250219,153600,417663450,2485,2485,2485,2485,0
20250219,153500,417663450,2485,2485,2485,2485,0
20250219,153400,417663450,2485,2485,2485,2485,0
20250219,153300,417663450,2485,2485,2485,2485,0
20250219,153200,417663450,2485,2485,2485,2485,0
20250219,153100,417663450,2485,2485,2485,2485,0
20250219,153000,417663450,2485,2485,2485,2485,15770
20250219,152900,398069225,2500,2500,2500,2500,0
20250219,152800,398069225,2500,2500,2500,2500,0
20250219,152700,398069225,2500,2500,2500,2500,0
20250219,152600,398069225,2500,2500,2500,2500,0
20250219,152500,398069225,2500,2500,2500,2500,0
20250219,152400,398069225,2500,2500,2500,2500,0
20250219,152300,398069225,2500,2500,2500,2500,0
20250219,152200,398069225,2500,2500,2500,2500,0
20250219,152100,398069225,2500,2500,2500,2500,0
20250219,152000,398069225,2500,2500,2500,2500,0
20250219,151900,398069225,2500,2500,2500,2500,594
20250219,151800,396584225,2500,2500,2500,2500,72
20250219,151700,396404225,2500,2490,2500,2490,688
20250219,151600,394690075,2495,2495,2495,2495,183
20250219,151500,394233490,2495,2495,2495,2495,52
20250219,151400,394103750,2500,2500,2500,2500,108
20250219,151300,393833750,2500,2500,2500,2500,0
20250219,151200,393833750,2500,2500,2500,2500,121
20250219,151100,393531250,2495,2495,2495,2495,6000
20250219,151000,378561250,2495,2495,2495,2495,58
20250219,150900,378416540,2495,2495,2495,2495,2603
20250219,150800,371922055,2495,2495,2495,2495,60
20250219,150700,371772355,2495,2495,2495,2495,1
20250219,150600,371769860,2495,2485,2495,2485,237
20250219,150500,371179545,2500,2500,2500,2500,120
20250219,150400,370879545,2475,2475,2475,2475,0
20250219,150300,370879545,2475,2475,2475,2475,0
20250219,150200,370879545,2475,2475,2475,2475,3021
20250219,150100,363402570,2475,2470,2475,2470,570
20250219,150000,361992170,2470,2470,2470,2465,295
20250219,145900,361263530,2470,2475,2475,2470,1796
20250219,145800,356827265,2475,2475,2475,2470,7
20250219,145700,356809945,2470,2475,2475,2470,2170
20250219,145600,351447240,2475,2485,2485,2475,9145
20250219,145500,328789535,2485,2485,2490,2480,1042
20250219,145400,326200075,2485,2485,2490,2485,1063
20250219,145300,323555710,2485,2500,2500,2485,10680
20250219,145200,296958185,2500,2500,2500,2500,0
20250219,145100,296958185,2500,2500,2500,2500,0
20250219,145000,296958185,2500,2500,2500,2500,0
20250219,144900,296958185,2500,2500,2500,2500,500
20250219,144800,295708185,2505,2505,2505,2505,100
20250219,144700,295457685,2500,2500,2500,2500,120
20250219,144600,295157685,2500,2500,2500,2500,368
20250219,144500,294237685,2510,2510,2510,2510,0
20250219,144400,294237685,2510,2510,2510,2510,100
20250219,144300,293986685,2510,2500,2510,2495,749
20250219,144200,292114425,2500,2500,2500,2500,2302
20250219,144100,286359425,2505,2510,2510,2505,524
20250219,144000,285046770,2510,2505,2510,2505,407
20250219,143900,284025280,2505,2505,2505,2505,0
20250219,143800,284025280,2505,2505,2505,2505,0
20250219,143700,284025280,2505,2505,2505,2505,212
20250219,143600,283494220,2500,2500,2500,2500,0
20250219,143500,283494220,2500,2500,2500,2500,0
20250219,143400,283494220,2500,2500,2500,2500,1000
20250219,143300,280994220,2500,2500,2500,2500,6
20250219,143200,280979220,2500,2500,2500,2500,42
20250219,143100,280874220,2505,2505,2510,2505,110
20250219,143000,280598665,2510,2510,2510,2510,13
20250219,142900,280566035,2515,2515,2515,2515,504
20250219,142800,279298475,2515,2510,2515,2510,1009
20250219,142700,276760885,2500,2500,2500,2500,0
20250219,142600,276760885,2500,2500,2500,2500,514
20250219,142500,275475885,2500,2515,2515,2500,96
20250219,142400,275235345,2515,2515,2515,2515,20
20250219,142300,275185045,2505,2510,2510,2505,1012
20250219,142200,272644935,2505,2505,2505,2505,254
20250219,142100,272008665,2505,2505,2505,2505,246
20250219,142000,271392435,2500,2500,2500,2500,10
20250219,141900,271367435,2500,2500,2500,2500,0
20250219,141800,271367435,2500,2500,2500,2500,387
20250219,141700,270399935,2500,2500,2500,2500,0
20250219,141600,270399935,2500,2500,2500,2500,400
20250219,141500,269399935,2500,2500,2500,2500,0
20250219,141400,269399935,2500,2500,2500,2500,10
20250219,141300,269374935,2500,2500,2500,2500,0
20250219,141200,269374935,2500,2505,2505,2500,5288
20250219,141100,256148070,2505,2505,2505,2505,427
20250219,141000,255078435,2505,2505,2505,2505,0
20250219,140900,255078435,2505,2505,2505,2505,0
20250219,140800,255078435,2505,2505,2505,2505,0
20250219,140700,255078435,2505,2505,2505,2505,1284
20250219,140600,251862015,2505,2515,2515,2505,322
20250219,140500,251055345,2515,2515,2515,2515,0
20250219,140400,251055345,2515,2515,2515,2515,400
20250219,140300,250049345,2515,2505,2515,2505,91
20250219,140200,249821380,2515,2515,2515,2515,2
20250219,140100,249816350,2520,2520,2520,2520,0
20250219,140000,249816350,2520,2520,2520,2520,0
20250219,135900,249816350,2520,2520,2520,2520,1
20250219,135800,249813830,2520,2520,2520,2520,0
20250219,135700,249813830,2520,2505,2520,2505,151
20250219,135600,249435560,2510,2510,2510,2510,455
20250219,135500,248293510,2515,2515,2515,2515,36
20250219,135400,248202970,2515,2515,2515,2515,0
20250219,135300,248202970,2515,2515,2515,2515,0
20250219,135200,248202970,2515,2515,2515,2515,0
20250219,135100,248202970,2515,2515,2515,2515,500
20250219,135000,246945470,2510,2510,2510,2510,0
20250219,134900,246945470,2510,2520,2520,2510,504
20250219,134800,245680410,2520,2520,2520,2520,1
20250219,134700,245677890,2505,2505,2505,2505,0
20250219,134600,245677890,2505,2520,2520,2505,501
20250219,134500,244422280,2520,2520,2520,2520,0
20250219,134400,244422280,2520,2520,2520,2520,0
20250219,134300,244422280,2520,2520,2520,2520,0
20250219,134200,244422280,2520,2520,2520,2520,0
20250219,134100,244422280,2520,2520,2520,2520,20
20250219,134000,244371880,2520,2520,2520,2520,41
20250219,133900,244268560,2520,2520,2520,2520,40
20250219,133800,244167760,2520,2520,2520,2520,0
20250219,133700,244167760,2520,2520,2520,2520,200
20250219,133600,243663760,2520,2520,2520,2520,0
20250219,133500,243663760,2520,2520,2520,2520,0
20250219,133400,243663760,2520,2520,2520,2520,0
20250219,133300,243663760,2520,2520,2520,2520,0
20250219,133200,243663760,2520,2520,2520,2520,0
20250219,133100,243663760,2520,2520,2520,2520,5
20250219,133000,243651160,2505,2505,2505,2505,300
20250219,132900,242899660,2505,2505,2505,2505,0
20250219,132800,242899660,2505,2505,2505,2505,12
20250219,132700,242869600,2505,2505,2505,2505,0
20250219,132600,242869600,2505,2505,2505,2505,0
20250219,132500,242869600,2505,2505,2505,2505,1
20250219,132400,242867095,2505,2505,2505,2505,0
20250219,132300,242867095,2505,2505,2505,2505,0
20250219,132200,242867095,2505,2505,2505,2505,0
20250219,132100,242867095,2505,2505,2505,2505,10
20250219,132000,242842045,2505,2505,2505,2505,2514
20250219,131900,236544475,2505,2505,2505,2505,2010
20250219,131800,231509425,2505,2515,2515,2505,5476
20250219,131700,217786920,2520,2515,2520,2515,250
20250219,131600,217157170,2515,2525,2525,2515,1318
20250219,131500,213841630,2515,2510,2515,2510,831
20250219,131400,211751820,2510,2510,2510,2510,3
20250219,131300,211744290,2505,2505,2505,2505,0
20250219,131200,211744290,2505,2505,2505,2505,0
20250219,131100,211744290,2505,2505,2505,2505,0
20250219,131000,211744290,2505,2505,2505,2505,0
20250219,130900,211744290,2505,2505,2505,2505,0
20250219,130800,211744290,2505,2505,2505,2505,0
20250219,130700,211744290,2505,2505,2505,2505,0
20250219,130600,211744290,2505,2505,2505,2505,2
20250219,130500,211739280,2505,2505,2505,2505,0
20250219,130400,211739280,2505,2505,2505,2505,0
20250219,130300,211739280,2505,2505,2505,2505,0
20250219,130200,211739280,2505,2505,2505,2505,0
20250219,130100,211739280,2505,2505,2505,2505,0
20250219,130000,211739280,2505,2505,2505,2505,166
20250219,125900,211323450,2510,2510,2510,2510,301
20250219,125800,210567940,2525,2525,2525,2525,2
20250219,125700,210562890,2510,2510,2510,2510,0
20250219,125600,210562890,2510,2510,2510,2510,0
20250219,125500,210562890,2510,2510,2510,2510,0
20250219,125400,210562890,2510,2510,2510,2510,109
20250219,125300,210289300,2525,2525,2525,2525,11
20250219,125200,210261525,2525,2525,2525,2525,71
20250219,125100,210082250,2525,2525,2525,2525,0
20250219,125000,210082250,2525,2525,2525,2525,118
20250219,124900,209784300,2525,2525,2525,2525,1
20250219,124800,209781775,2525,2525,2525,2525,0
20250219,124700,209781775,2525,2525,2525,2525,0
20250219,124600,209781775,2525,2525,2525,2525,0
20250219,124500,209781775,2525,2525,2525,2525,0
20250219,124400,209781775,2525,2525,2525,2525,0
20250219,124300,209781775,2525,2525,2525,2525,1
20250219,124200,209779250,2520,2520,2520,2520,0
20250219,124100,209779250,2520,2520,2520,2520,0
20250219,124000,209779250,2520,2515,2520,2515,2000
20250219,123900,204739750,2520,2520,2520,2520,0
20250219,123800,204739750,2520,2520,2520,2520,90
20250219,123700,204512950,2510,2510,2510,2510,0
20250219,123600,204512950,2510,2510,2510,2510,268
20250219,123500,203840270,2510,2510,2510,2510,5
20250219,123400,203827720,2500,2500,2500,2500,0
20250219,123300,203827720,2500,2505,2505,2500,1163
20250219,123200,200914655,2505,2505,2505,2505,5
20250219,123100,200902130,2505,2505,2505,2505,0
20250219,123000,200902130,2505,2505,2505,2505,0
20250219,122900,200902130,2505,2505,2505,2505,0
20250219,122800,200902130,2505,2505,2505,2505,0
20250219,122700,200902130,2505,2505,2505,2505,20
20250219,122600,200852030,2500,2500,2500,2500,1060
20250219,122500,198202030,2500,2500,2500,2500,0
20250219,122400,198202030,2500,2500,2500,2500,0
20250219,122300,198202030,2500,2500,2500,2500,0
20250219,122200,198202030,2500,2500,2500,2500,0
20250219,122100,198202030,2500,2500,2500,2500,4
20250219,122000,198192030,2500,2500,2500,2500,199
20250219,121900,197694530,2505,2505,2505,2505,72
20250219,121800,197514170,2505,2505,2505,2505,0
20250219,121700,197514170,2505,2505,2505,2505,567
20250219,121600,196093835,2505,2505,2505,2505,400
20250219,121500,195091835,2505,2505,2505,2505,0
20250219,121400,195091835,2505,2500,2505,2500,50
20250219,121300,194966600,2505,2505,2505,2505,2
20250219,121200,194961590,2495,2495,2495,2495,1208
20250219,121100,191947630,2500,2500,2500,2500,2592
20250219,121000,185467630,2505,2505,2505,2505,0
20250219,120900,185467630,2505,2500,2505,2500,81
20250219,120800,185264730,2505,2505,2505,2500,331
20250219,120700,184436445,2505,2505,2505,2505,0
20250219,120600,184436445,2505,2505,2505,2505,788
20250219,120500,182462505,2505,2510,2510,2505,1865
20250219,120400,177788785,2510,2510,2510,2510,0
20250219,120300,177788785,2510,2510,2510,2510,18
20250219,120200,177743605,2520,2520,2520,2520,0
20250219,120100,177743605,2520,2520,2520,2520,0
20250219,120000,177743605,2520,2520,2520,2520,0
20250219,115900,177743605,2520,2520,2520,2520,11
20250219,115800,177715885,2510,2510,2510,2510,0
20250219,115700,177715885,2510,2510,2510,2510,1089
20250219,115600,174982495,2510,2510,2510,2510,0
20250219,115500,174982495,2510,2515,2515,2510,11000
20250219,115400,147369765,2515,2515,2515,2515,54
20250219,115300,147233955,2510,2510,2510,2510,0
20250219,115200,147233955,2510,2510,2510,2510,0
20250219,115100,147233955,2510,2510,2510,2510,1
20250219,115000,147231445,2520,2520,2520,2520,0
20250219,114900,147231445,2520,2520,2520,2520,0
20250219,114800,147231445,2520,2520,2520,2520,41
20250219,114700,147128125,2520,2520,2520,2520,1
20250219,114600,147125605,2520,2520,2520,2520,0
20250219,114500,147125605,2520,2520,2520,2520,0
20250219,114400,147125605,2520,2520,2520,2520,1
20250219,114300,147123085,2520,2515,2520,2510,19
20250219,114200,147075375,2515,2515,2515,2515,1
20250219,114100,147072860,2515,2515,2515,2515,0
20250219,114000,147072860,2515,2515,2515,2515,713
20250219,113900,145279665,2515,2515,2515,2515,0
20250219,113800,145279665,2515,2515,2515,2515,0
20250219,113700,145279665,2515,2515,2515,2515,0
20250219,113600,145279665,2515,2515,2515,2515,104
20250219,113500,145018105,2520,2525,2525,2515,1300
20250219,113400,141742415,2530,2530,2530,2530,0
20250219,113300,141742415,2530,2530,2530,2530,0
20250219,113200,141742415,2530,2530,2530,2530,0
20250219,113100,141742415,2530,2530,2530,2530,0
20250219,113000,141742415,2530,2530,2530,2530,7
20250219,112900,141724705,2530,2530,2530,2530,2
20250219,112800,141719645,2520,2520,2520,2520,0
20250219,112700,141719645,2520,2520,2520,2520,6
20250219,112600,141704525,2535,2535,2535,2535,10
20250219,112500,141679175,2535,2535,2535,2535,101
20250219,112400,141423140,2535,2535,2535,2535,0
20250219,112300,141423140,2535,2535,2535,2535,0
20250219,112200,141423140,2535,2535,2535,2535,0
20250219,112100,141423140,2535,2535,2535,2535,1
20250219,112000,141420605,2515,2535,2535,2515,3
20250219,111900,141413040,2515,2515,2515,2515,2
20250219,111800,141408010,2525,2525,2525,2525,0
20250219,111700,141408010,2525,2525,2525,2525,77
20250219,111600,141213585,2525,2525,2525,2525,0
20250219,111500,141213585,2525,2525,2525,2525,11
20250219,111400,141185810,2525,2535,2535,2525,56
20250219,111300,141044070,2530,2530,2530,2530,0
20250219,111200,141044070,2530,2520,2530,2520,212
20250219,111100,140508310,2520,2520,2520,2520,0
20250219,111000,140508310,2520,2520,2520,2520,0
20250219,110900,140508310,2520,2525,2525,2520,111
20250219,110800,140228090,2520,2520,2520,2520,1
20250219,110700,140225570,2520,2520,2520,2520,22
20250219,110600,140170130,2530,2530,2530,2530,0
20250219,110500,140170130,2530,2530,2530,2530,2
20250219,110400,140165070,2530,2530,2530,2530,0
20250219,110300,140165070,2530,2530,2530,2530,0
20250219,110200,140165070,2530,2530,2530,2530,3
20250219,110100,140157480,2530,2530,2530,2530,0
20250219,110000,140157480,2530,2530,2530,2530,60
20250219,105900,140005680,2530,2520,2530,2520,58
20250219,105800,139859500,2535,2535,2535,2535,20
20250219,105700,139808800,2535,2520,2535,2520,215
20250219,105600,139265310,2505,2505,2505,2505,0
20250219,105500,139265310,2505,2505,2505,2505,290
20250219,105400,138538860,2505,2505,2505,2505,0
20250219,105300,138538860,2505,2510,2510,2505,795
20250219,105200,136547115,2510,2510,2510,2510,400
20250219,105100,135543115,2510,2510,2510,2510,0
20250219,105000,135543115,2510,2510,2510,2510,500
20250219,104900,134288115,2510,2510,2510,2510,0
20250219,104800,134288115,2510,2510,2510,2510,0
20250219,104700,134288115,2510,2510,2510,2510,2
20250219,104600,134283095,2505,2505,2505,2505,0
20250219,104500,134283095,2505,2505,2505,2505,1
20250219,104400,134280590,2500,2520,2520,2500,3040
20250219,104300,126656265,2520,2520,2520,2520,0
20250219,104200,126656265,2520,2515,2520,2515,217
20250219,104100,126110320,2515,2515,2515,2515,1
20250219,104000,126107805,2515,2515,2515,2515,0
20250219,103900,126107805,2515,2510,2520,2510,268
20250219,103800,125434700,2510,2510,2510,2510,1
20250219,103700,125432190,2515,2515,2515,2515,0
20250219,103600,125432190,2515,2520,2520,2515,159
20250219,103500,125032255,2525,2525,2525,2525,3
20250219,103400,125024680,2510,2515,2515,2510,389
20250219,103300,124046915,2520,2520,2520,2520,302
20250219,103200,123285875,2515,2520,2520,2515,171
20250219,103100,122855235,2515,2515,2520,2515,373
20250219,103000,121916140,2515,2515,2515,2515,60
20250219,102900,121765240,2525,2515,2525,2515,300
20250219,102800,121008740,2510,2505,2510,2505,499
20250219,102700,119758645,2505,2515,2515,2505,3983
20250219,102600,109765025,2520,2520,2520,2510,2830
20250219,102500,102639505,2525,2535,2535,2525,3862
20250219,102400,92866050,2535,2540,2545,2535,2323
20250219,102300,86964635,2545,2545,2545,2545,1331
20250219,102200,83577240,2550,2545,2550,2545,254
20250219,102100,82930805,2550,2550,2550,2550,210
20250219,102000,82395305,2550,2550,2550,2545,396
20250219,101900,81385785,2555,2555,2555,2555,1191
20250219,101800,78342780,2565,2565,2565,2565,0
20250219,101700,78342780,2565,2565,2565,2565,1
20250219,101600,78340215,2565,2560,2565,2560,14
20250219,101500,78304355,2555,2560,2560,2555,49
20250219,101400,78179145,2555,2555,2555,2555,500
20250219,101300,76901645,2555,2555,2555,2555,0
20250219,101200,76901645,2555,2560,2560,2555,13
20250219,101100,76868425,2560,2560,2560,2560,0
20250219,101000,76868425,2560,2560,2560,2560,0
20250219,100900,76868425,2560,2560,2560,2560,0
20250219,100800,76868425,2560,2560,2560,2560,0
20250219,100700,76868425,2560,2560,2560,2560,0
20250219,100600,76868425,2560,2560,2565,2560,68
20250219,100500,76694325,2560,2560,2560,2560,0
20250219,100400,76694325,2560,2560,2560,2560,1
20250219,100300,76691765,2560,2560,2560,2560,50
20250219,100200,76563765,2550,2550,2550,2550,100
20250219,100100,76308765,2545,2545,2545,2545,300
20250219,100000,75545265,2545,2545,2545,2545,250
20250219,095900,74909015,2545,2545,2545,2545,0
20250219,095800,74909015,2545,2545,2545,2545,920
20250219,095700,72567615,2545,2560,2560,2545,16
20250219,095600,72526670,2550,2550,2550,2550,550
20250219,095500,71124170,2550,2550,2550,2550,643
20250219,095400,69484520,2550,2550,2550,2550,0
20250219,095300,69484520,2550,2550,2550,2550,156
20250219,095200,69086720,2550,2550,2550,2550,0
20250219,095100,69086720,2550,2550,2550,2550,645
20250219,095000,67441970,2550,2550,2550,2550,102
20250219,094900,67181870,2550,2550,2550,2550,88
20250219,094800,66957470,2550,2550,2550,2550,0
20250219,094700,66957470,2550,2550,2550,2545,1938
20250219,094600,62015770,2550,2550,2550,2550,20
20250219,094500,61964770,2550,2550,2550,2550,6
20250219,094400,61949470,2550,2545,2550,2540,505
20250219,094300,60666425,2550,2545,2550,2540,85
20250219,094200,60450375,2545,2545,2545,2545,600
20250219,094100,58923375,2555,2550,2555,2550,180
20250219,094000,58464295,2550,2550,2550,2550,579
20250219,093900,56987845,2550,2550,2555,2550,378
20250219,093800,56023920,2550,2550,2550,2550,50
20250219,093700,55896420,2550,2550,2550,2550,146
20250219,093600,55524120,2560,2560,2560,2560,0
20250219,093500,55524120,2560,2560,2560,2560,0
20250219,093400,55524120,2560,2565,2565,2550,2206
20250219,093300,49883220,2565,2565,2565,2565,59
20250219,093200,49731885,2565,2565,2565,2565,106
20250219,093100,49459995,2555,2560,2560,2555,1198
20250219,093000,46393615,2575,2570,2575,2565,3320
20250219,092900,37875650,2570,2565,2580,2565,111
20250219,092800,37590470,2570,2570,2570,2570,0
20250219,092700,37590470,2570,2570,2570,2570,0
20250219,092600,37590470,2570,2570,2570,2570,95
20250219,092500,37346320,2570,2570,2570,2565,390
20250219,092400,36345485,2565,2565,2565,2565,0
20250219,092300,36345485,2565,2565,2565,2565,10
20250219,092200,36319835,2570,2570,2570,2570,551
20250219,092100,34903765,2590,2575,2590,2575,105
20250219,092000,34633315,2590,2590,2590,2590,0
20250219,091900,34633315,2590,2590,2590,2590,491
20250219,091800,33361625,2590,2590,2590,2590,352
20250219,091700,32449945,2590,2590,2590,2590,24
20250219,091600,32387785,2565,2565,2565,2565,138
20250219,091500,32033815,2560,2560,2560,2560,100
20250219,091400,31777815,2555,2555,2555,2555,497
20250219,091300,30507980,2540,2565,2565,2535,1088
20250219,091200,27737155,2570,2575,2575,2570,2430
20250219,091100,21491625,2575,2590,2590,2575,2769
20250219,091000,14344580,2590,2590,2590,2590,100
20250219,090900,14085580,2585,2585,2585,2585,93
20250219,090800,13845175,2590,2595,2595,2590,233
20250219,090700,13241605,2590,2590,2590,2590,0
20250219,090600,13241605,2590,2585,2590,2585,101
20250219,090500,12980020,2585,2605,2605,2585,774
20250219,090400,10969040,2580,2580,2580,2580,152
20250219,090300,10576880,2575,2580,2580,2575,538
20250219,090200,9189600,2580,2580,2580,2580,56
20250219,090100,9045120,2590,2590,2590,2590,0
20250219,090000,9045120,2590,2620,2620,2590,3465
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 203000 417663450 2485 2485 2485 2485 7885
3 20250219 202900 417663450 2485 2485 2485 2485 0
4 20250219 202800 417663450 2485 2485 2485 2485 0
5 20250219 202700 417663450 2485 2485 2485 2485 0
6 20250219 202600 417663450 2485 2485 2485 2485 0
7 20250219 202500 417663450 2485 2485 2485 2485 0
8 20250219 202400 417663450 2485 2485 2485 2485 0
9 20250219 202300 417663450 2485 2485 2485 2485 0
10 20250219 202200 417663450 2485 2485 2485 2485 0
11 20250219 202100 417663450 2485 2485 2485 2485 0
12 20250219 202000 417663450 2485 2485 2485 2485 0
13 20250219 201900 417663450 2485 2485 2485 2485 0
14 20250219 201800 417663450 2485 2485 2485 2485 0
15 20250219 201700 417663450 2485 2485 2485 2485 0
16 20250219 201600 417663450 2485 2485 2485 2485 0
17 20250219 201500 417663450 2485 2485 2485 2485 0
18 20250219 201400 417663450 2485 2485 2485 2485 0
19 20250219 201300 417663450 2485 2485 2485 2485 0
20 20250219 201200 417663450 2485 2485 2485 2485 0
21 20250219 201100 417663450 2485 2485 2485 2485 0
22 20250219 201000 417663450 2485 2485 2485 2485 0
23 20250219 200900 417663450 2485 2485 2485 2485 0
24 20250219 200800 417663450 2485 2485 2485 2485 0
25 20250219 200700 417663450 2485 2485 2485 2485 0
26 20250219 200600 417663450 2485 2485 2485 2485 0
27 20250219 200500 417663450 2485 2485 2485 2485 0
28 20250219 200400 417663450 2485 2485 2485 2485 0
29 20250219 200300 417663450 2485 2485 2485 2485 0
30 20250219 200200 417663450 2485 2485 2485 2485 0
31 20250219 200100 417663450 2485 2485 2485 2485 0
32 20250219 200000 417663450 2485 2485 2485 2485 7885
33 20250219 195900 417663450 2485 2485 2485 2485 0
34 20250219 195800 417663450 2485 2485 2485 2485 0
35 20250219 195700 417663450 2485 2485 2485 2485 0
36 20250219 195600 417663450 2485 2485 2485 2485 0
37 20250219 195500 417663450 2485 2485 2485 2485 0
38 20250219 195400 417663450 2485 2485 2485 2485 0
39 20250219 195300 417663450 2485 2485 2485 2485 0
40 20250219 195200 417663450 2485 2485 2485 2485 0
41 20250219 195100 417663450 2485 2485 2485 2485 0
42 20250219 195000 417663450 2485 2485 2485 2485 0
43 20250219 194900 417663450 2485 2485 2485 2485 0
44 20250219 194800 417663450 2485 2485 2485 2485 0
45 20250219 194700 417663450 2485 2485 2485 2485 0
46 20250219 194600 417663450 2485 2485 2485 2485 0
47 20250219 194500 417663450 2485 2485 2485 2485 0
48 20250219 194400 417663450 2485 2485 2485 2485 0
49 20250219 194300 417663450 2485 2485 2485 2485 0
50 20250219 194200 417663450 2485 2485 2485 2485 0
51 20250219 194100 417663450 2485 2485 2485 2485 0
52 20250219 194000 417663450 2485 2485 2485 2485 0
53 20250219 193900 417663450 2485 2485 2485 2485 0
54 20250219 193800 417663450 2485 2485 2485 2485 0
55 20250219 193700 417663450 2485 2485 2485 2485 0
56 20250219 193600 417663450 2485 2485 2485 2485 0
57 20250219 193500 417663450 2485 2485 2485 2485 0
58 20250219 193400 417663450 2485 2485 2485 2485 0
59 20250219 193300 417663450 2485 2485 2485 2485 0
60 20250219 193200 417663450 2485 2485 2485 2485 0
61 20250219 193100 417663450 2485 2485 2485 2485 0
62 20250219 193000 417663450 2485 2485 2485 2485 7885
63 20250219 192900 417663450 2485 2485 2485 2485 0
64 20250219 192800 417663450 2485 2485 2485 2485 0
65 20250219 192700 417663450 2485 2485 2485 2485 0
66 20250219 192600 417663450 2485 2485 2485 2485 0
67 20250219 192500 417663450 2485 2485 2485 2485 0
68 20250219 192400 417663450 2485 2485 2485 2485 0
69 20250219 192300 417663450 2485 2485 2485 2485 0
70 20250219 192200 417663450 2485 2485 2485 2485 0
71 20250219 192100 417663450 2485 2485 2485 2485 0
72 20250219 192000 417663450 2485 2485 2485 2485 0
73 20250219 191900 417663450 2485 2485 2485 2485 0
74 20250219 191800 417663450 2485 2485 2485 2485 0
75 20250219 191700 417663450 2485 2485 2485 2485 0
76 20250219 191600 417663450 2485 2485 2485 2485 0
77 20250219 191500 417663450 2485 2485 2485 2485 0
78 20250219 191400 417663450 2485 2485 2485 2485 0
79 20250219 191300 417663450 2485 2485 2485 2485 0
80 20250219 191200 417663450 2485 2485 2485 2485 0
81 20250219 191100 417663450 2485 2485 2485 2485 0
82 20250219 191000 417663450 2485 2485 2485 2485 0
83 20250219 190900 417663450 2485 2485 2485 2485 0
84 20250219 190800 417663450 2485 2485 2485 2485 0
85 20250219 190700 417663450 2485 2485 2485 2485 0
86 20250219 190600 417663450 2485 2485 2485 2485 0
87 20250219 190500 417663450 2485 2485 2485 2485 0
88 20250219 190400 417663450 2485 2485 2485 2485 0
89 20250219 190300 417663450 2485 2485 2485 2485 0
90 20250219 190200 417663450 2485 2485 2485 2485 0
91 20250219 190100 417663450 2485 2485 2485 2485 0
92 20250219 190000 417663450 2485 2485 2485 2485 7885
93 20250219 185900 417663450 2485 2485 2485 2485 0
94 20250219 185800 417663450 2485 2485 2485 2485 0
95 20250219 185700 417663450 2485 2485 2485 2485 0
96 20250219 185600 417663450 2485 2485 2485 2485 0
97 20250219 185500 417663450 2485 2485 2485 2485 0
98 20250219 185400 417663450 2485 2485 2485 2485 0
99 20250219 185300 417663450 2485 2485 2485 2485 0
100 20250219 185200 417663450 2485 2485 2485 2485 0
101 20250219 185100 417663450 2485 2485 2485 2485 0
102 20250219 185000 417663450 2485 2485 2485 2485 0
103 20250219 184900 417663450 2485 2485 2485 2485 0
104 20250219 184800 417663450 2485 2485 2485 2485 0
105 20250219 184700 417663450 2485 2485 2485 2485 0
106 20250219 184600 417663450 2485 2485 2485 2485 0
107 20250219 184500 417663450 2485 2485 2485 2485 0
108 20250219 184400 417663450 2485 2485 2485 2485 0
109 20250219 184300 417663450 2485 2485 2485 2485 0
110 20250219 184200 417663450 2485 2485 2485 2485 0
111 20250219 184100 417663450 2485 2485 2485 2485 0
112 20250219 184000 417663450 2485 2485 2485 2485 0
113 20250219 183900 417663450 2485 2485 2485 2485 0
114 20250219 183800 417663450 2485 2485 2485 2485 0
115 20250219 183700 417663450 2485 2485 2485 2485 0
116 20250219 183600 417663450 2485 2485 2485 2485 0
117 20250219 183500 417663450 2485 2485 2485 2485 0
118 20250219 183400 417663450 2485 2485 2485 2485 0
119 20250219 183300 417663450 2485 2485 2485 2485 0
120 20250219 183200 417663450 2485 2485 2485 2485 0
121 20250219 183100 417663450 2485 2485 2485 2485 0
122 20250219 183000 417663450 2485 2485 2485 2485 7885
123 20250219 182900 417663450 2485 2485 2485 2485 0
124 20250219 182800 417663450 2485 2485 2485 2485 0
125 20250219 182700 417663450 2485 2485 2485 2485 0
126 20250219 182600 417663450 2485 2485 2485 2485 0
127 20250219 182500 417663450 2485 2485 2485 2485 0
128 20250219 182400 417663450 2485 2485 2485 2485 0
129 20250219 182300 417663450 2485 2485 2485 2485 0
130 20250219 182200 417663450 2485 2485 2485 2485 0
131 20250219 182100 417663450 2485 2485 2485 2485 0
132 20250219 182000 417663450 2485 2485 2485 2485 0
133 20250219 181900 417663450 2485 2485 2485 2485 0
134 20250219 181800 417663450 2485 2485 2485 2485 0
135 20250219 181700 417663450 2485 2485 2485 2485 0
136 20250219 181600 417663450 2485 2485 2485 2485 0
137 20250219 181500 417663450 2485 2485 2485 2485 0
138 20250219 181400 417663450 2485 2485 2485 2485 0
139 20250219 181300 417663450 2485 2485 2485 2485 0
140 20250219 181200 417663450 2485 2485 2485 2485 0
141 20250219 181100 417663450 2485 2485 2485 2485 0
142 20250219 181000 417663450 2485 2485 2485 2485 0
143 20250219 180900 417663450 2485 2485 2485 2485 0
144 20250219 180800 417663450 2485 2485 2485 2485 0
145 20250219 180700 417663450 2485 2485 2485 2485 0
146 20250219 180600 417663450 2485 2485 2485 2485 0
147 20250219 180500 417663450 2485 2485 2485 2485 0
148 20250219 180400 417663450 2485 2485 2485 2485 0
149 20250219 180300 417663450 2485 2485 2485 2485 0
150 20250219 180200 417663450 2485 2485 2485 2485 0
151 20250219 180100 417663450 2485 2485 2485 2485 0
152 20250219 180000 417663450 2485 2485 2485 2485 7885
153 20250219 175900 417663450 2485 2485 2485 2485 0
154 20250219 175800 417663450 2485 2485 2485 2485 0
155 20250219 175700 417663450 2485 2485 2485 2485 0
156 20250219 175600 417663450 2485 2485 2485 2485 0
157 20250219 175500 417663450 2485 2485 2485 2485 0
158 20250219 175400 417663450 2485 2485 2485 2485 0
159 20250219 175300 417663450 2485 2485 2485 2485 0
160 20250219 175200 417663450 2485 2485 2485 2485 0
161 20250219 175100 417663450 2485 2485 2485 2485 0
162 20250219 175000 417663450 2485 2485 2485 2485 0
163 20250219 174900 417663450 2485 2485 2485 2485 0
164 20250219 174800 417663450 2485 2485 2485 2485 0
165 20250219 174700 417663450 2485 2485 2485 2485 0
166 20250219 174600 417663450 2485 2485 2485 2485 0
167 20250219 174500 417663450 2485 2485 2485 2485 0
168 20250219 174400 417663450 2485 2485 2485 2485 0
169 20250219 174300 417663450 2485 2485 2485 2485 0
170 20250219 174200 417663450 2485 2485 2485 2485 0
171 20250219 174100 417663450 2485 2485 2485 2485 0
172 20250219 174000 417663450 2485 2485 2485 2485 0
173 20250219 173900 417663450 2485 2485 2485 2485 0
174 20250219 173800 417663450 2485 2485 2485 2485 0
175 20250219 173700 417663450 2485 2485 2485 2485 0
176 20250219 173600 417663450 2485 2485 2485 2485 0
177 20250219 173500 417663450 2485 2485 2485 2485 0
178 20250219 173400 417663450 2485 2485 2485 2485 0
179 20250219 173300 417663450 2485 2485 2485 2485 0
180 20250219 173200 417663450 2485 2485 2485 2485 0
181 20250219 173100 417663450 2485 2485 2485 2485 0
182 20250219 173000 417663450 2485 2485 2485 2485 7885
183 20250219 172900 417663450 2485 2485 2485 2485 0
184 20250219 172800 417663450 2485 2485 2485 2485 0
185 20250219 172700 417663450 2485 2485 2485 2485 0
186 20250219 172600 417663450 2485 2485 2485 2485 0
187 20250219 172500 417663450 2485 2485 2485 2485 0
188 20250219 172400 417663450 2485 2485 2485 2485 0
189 20250219 172300 417663450 2485 2485 2485 2485 0
190 20250219 172200 417663450 2485 2485 2485 2485 0
191 20250219 172100 417663450 2485 2485 2485 2485 0
192 20250219 172000 417663450 2485 2485 2485 2485 0
193 20250219 171900 417663450 2485 2485 2485 2485 0
194 20250219 171800 417663450 2485 2485 2485 2485 0
195 20250219 171700 417663450 2485 2485 2485 2485 0
196 20250219 171600 417663450 2485 2485 2485 2485 0
197 20250219 171500 417663450 2485 2485 2485 2485 0
198 20250219 171400 417663450 2485 2485 2485 2485 0
199 20250219 171300 417663450 2485 2485 2485 2485 0
200 20250219 171200 417663450 2485 2485 2485 2485 0
201 20250219 171100 417663450 2485 2485 2485 2485 0
202 20250219 171000 417663450 2485 2485 2485 2485 0
203 20250219 170900 417663450 2485 2485 2485 2485 0
204 20250219 170800 417663450 2485 2485 2485 2485 0
205 20250219 170700 417663450 2485 2485 2485 2485 0
206 20250219 170600 417663450 2485 2485 2485 2485 0
207 20250219 170500 417663450 2485 2485 2485 2485 0
208 20250219 170400 417663450 2485 2485 2485 2485 0
209 20250219 170300 417663450 2485 2485 2485 2485 0
210 20250219 170200 417663450 2485 2485 2485 2485 0
211 20250219 170100 417663450 2485 2485 2485 2485 0
212 20250219 170000 417663450 2485 2485 2485 2485 7885
213 20250219 165900 417663450 2485 2485 2485 2485 0
214 20250219 165800 417663450 2485 2485 2485 2485 0
215 20250219 165700 417663450 2485 2485 2485 2485 0
216 20250219 165600 417663450 2485 2485 2485 2485 0
217 20250219 165500 417663450 2485 2485 2485 2485 0
218 20250219 165400 417663450 2485 2485 2485 2485 0
219 20250219 165300 417663450 2485 2485 2485 2485 0
220 20250219 165200 417663450 2485 2485 2485 2485 0
221 20250219 165100 417663450 2485 2485 2485 2485 0
222 20250219 165000 417663450 2485 2485 2485 2485 0
223 20250219 164900 417663450 2485 2485 2485 2485 0
224 20250219 164800 417663450 2485 2485 2485 2485 0
225 20250219 164700 417663450 2485 2485 2485 2485 0
226 20250219 164600 417663450 2485 2485 2485 2485 0
227 20250219 164500 417663450 2485 2485 2485 2485 0
228 20250219 164400 417663450 2485 2485 2485 2485 0
229 20250219 164300 417663450 2485 2485 2485 2485 0
230 20250219 164200 417663450 2485 2485 2485 2485 0
231 20250219 164100 417663450 2485 2485 2485 2485 0
232 20250219 164000 417663450 2485 2485 2485 2485 0
233 20250219 163900 417663450 2485 2485 2485 2485 0
234 20250219 163800 417663450 2485 2485 2485 2485 0
235 20250219 163700 417663450 2485 2485 2485 2485 0
236 20250219 163600 417663450 2485 2485 2485 2485 0
237 20250219 163500 417663450 2485 2485 2485 2485 0
238 20250219 163400 417663450 2485 2485 2485 2485 0
239 20250219 163300 417663450 2485 2485 2485 2485 0
240 20250219 163200 417663450 2485 2485 2485 2485 0
241 20250219 163100 417663450 2485 2485 2485 2485 0
242 20250219 163000 417663450 2485 2485 2485 2485 7885
243 20250219 162900 417663450 2485 2485 2485 2485 0
244 20250219 162800 417663450 2485 2485 2485 2485 0
245 20250219 162700 417663450 2485 2485 2485 2485 0
246 20250219 162600 417663450 2485 2485 2485 2485 0
247 20250219 162500 417663450 2485 2485 2485 2485 0
248 20250219 162400 417663450 2485 2485 2485 2485 0
249 20250219 162300 417663450 2485 2485 2485 2485 0
250 20250219 162200 417663450 2485 2485 2485 2485 0
251 20250219 162100 417663450 2485 2485 2485 2485 0
252 20250219 162000 417663450 2485 2485 2485 2485 0
253 20250219 161900 417663450 2485 2485 2485 2485 0
254 20250219 161800 417663450 2485 2485 2485 2485 0
255 20250219 161700 417663450 2485 2485 2485 2485 0
256 20250219 161600 417663450 2485 2485 2485 2485 0
257 20250219 161500 417663450 2485 2485 2485 2485 0
258 20250219 161400 417663450 2485 2485 2485 2485 0
259 20250219 161300 417663450 2485 2485 2485 2485 0
260 20250219 161200 417663450 2485 2485 2485 2485 0
261 20250219 161100 417663450 2485 2485 2485 2485 0
262 20250219 161000 417663450 2485 2485 2485 2485 0
263 20250219 160900 417663450 2485 2485 2485 2485 0
264 20250219 160800 417663450 2485 2485 2485 2485 0
265 20250219 160700 417663450 2485 2485 2485 2485 0
266 20250219 160600 417663450 2485 2485 2485 2485 0
267 20250219 160500 417663450 2485 2485 2485 2485 0
268 20250219 160400 417663450 2485 2485 2485 2485 0
269 20250219 160300 417663450 2485 2485 2485 2485 0
270 20250219 160200 417663450 2485 2485 2485 2485 0
271 20250219 160100 417663450 2485 2485 2485 2485 0
272 20250219 160000 417663450 2485 2485 2485 2485 7885
273 20250219 155900 417663450 2485 2485 2485 2485 0
274 20250219 155800 417663450 2485 2485 2485 2485 0
275 20250219 155700 417663450 2485 2485 2485 2485 0
276 20250219 155600 417663450 2485 2485 2485 2485 0
277 20250219 155500 417663450 2485 2485 2485 2485 0
278 20250219 155400 417663450 2485 2485 2485 2485 0
279 20250219 155300 417663450 2485 2485 2485 2485 0
280 20250219 155200 417663450 2485 2485 2485 2485 0
281 20250219 155100 417663450 2485 2485 2485 2485 0
282 20250219 155000 417663450 2485 2485 2485 2485 0
283 20250219 154900 417663450 2485 2485 2485 2485 0
284 20250219 154800 417663450 2485 2485 2485 2485 0
285 20250219 154700 417663450 2485 2485 2485 2485 0
286 20250219 154600 417663450 2485 2485 2485 2485 0
287 20250219 154500 417663450 2485 2485 2485 2485 0
288 20250219 154400 417663450 2485 2485 2485 2485 0
289 20250219 154300 417663450 2485 2485 2485 2485 0
290 20250219 154200 417663450 2485 2485 2485 2485 0
291 20250219 154100 417663450 2485 2485 2485 2485 0
292 20250219 154000 417663450 2485 2485 2485 2485 0
293 20250219 153900 417663450 2485 2485 2485 2485 0
294 20250219 153800 417663450 2485 2485 2485 2485 0
295 20250219 153700 417663450 2485 2485 2485 2485 0
296 20250219 153600 417663450 2485 2485 2485 2485 0
297 20250219 153500 417663450 2485 2485 2485 2485 0
298 20250219 153400 417663450 2485 2485 2485 2485 0
299 20250219 153300 417663450 2485 2485 2485 2485 0
300 20250219 153200 417663450 2485 2485 2485 2485 0
301 20250219 153100 417663450 2485 2485 2485 2485 0
302 20250219 153000 417663450 2485 2485 2485 2485 15770
303 20250219 152900 398069225 2500 2500 2500 2500 0
304 20250219 152800 398069225 2500 2500 2500 2500 0
305 20250219 152700 398069225 2500 2500 2500 2500 0
306 20250219 152600 398069225 2500 2500 2500 2500 0
307 20250219 152500 398069225 2500 2500 2500 2500 0
308 20250219 152400 398069225 2500 2500 2500 2500 0
309 20250219 152300 398069225 2500 2500 2500 2500 0
310 20250219 152200 398069225 2500 2500 2500 2500 0
311 20250219 152100 398069225 2500 2500 2500 2500 0
312 20250219 152000 398069225 2500 2500 2500 2500 0
313 20250219 151900 398069225 2500 2500 2500 2500 594
314 20250219 151800 396584225 2500 2500 2500 2500 72
315 20250219 151700 396404225 2500 2490 2500 2490 688
316 20250219 151600 394690075 2495 2495 2495 2495 183
317 20250219 151500 394233490 2495 2495 2495 2495 52
318 20250219 151400 394103750 2500 2500 2500 2500 108
319 20250219 151300 393833750 2500 2500 2500 2500 0
320 20250219 151200 393833750 2500 2500 2500 2500 121
321 20250219 151100 393531250 2495 2495 2495 2495 6000
322 20250219 151000 378561250 2495 2495 2495 2495 58
323 20250219 150900 378416540 2495 2495 2495 2495 2603
324 20250219 150800 371922055 2495 2495 2495 2495 60
325 20250219 150700 371772355 2495 2495 2495 2495 1
326 20250219 150600 371769860 2495 2485 2495 2485 237
327 20250219 150500 371179545 2500 2500 2500 2500 120
328 20250219 150400 370879545 2475 2475 2475 2475 0
329 20250219 150300 370879545 2475 2475 2475 2475 0
330 20250219 150200 370879545 2475 2475 2475 2475 3021
331 20250219 150100 363402570 2475 2470 2475 2470 570
332 20250219 150000 361992170 2470 2470 2470 2465 295
333 20250219 145900 361263530 2470 2475 2475 2470 1796
334 20250219 145800 356827265 2475 2475 2475 2470 7
335 20250219 145700 356809945 2470 2475 2475 2470 2170
336 20250219 145600 351447240 2475 2485 2485 2475 9145
337 20250219 145500 328789535 2485 2485 2490 2480 1042
338 20250219 145400 326200075 2485 2485 2490 2485 1063
339 20250219 145300 323555710 2485 2500 2500 2485 10680
340 20250219 145200 296958185 2500 2500 2500 2500 0
341 20250219 145100 296958185 2500 2500 2500 2500 0
342 20250219 145000 296958185 2500 2500 2500 2500 0
343 20250219 144900 296958185 2500 2500 2500 2500 500
344 20250219 144800 295708185 2505 2505 2505 2505 100
345 20250219 144700 295457685 2500 2500 2500 2500 120
346 20250219 144600 295157685 2500 2500 2500 2500 368
347 20250219 144500 294237685 2510 2510 2510 2510 0
348 20250219 144400 294237685 2510 2510 2510 2510 100
349 20250219 144300 293986685 2510 2500 2510 2495 749
350 20250219 144200 292114425 2500 2500 2500 2500 2302
351 20250219 144100 286359425 2505 2510 2510 2505 524
352 20250219 144000 285046770 2510 2505 2510 2505 407
353 20250219 143900 284025280 2505 2505 2505 2505 0
354 20250219 143800 284025280 2505 2505 2505 2505 0
355 20250219 143700 284025280 2505 2505 2505 2505 212
356 20250219 143600 283494220 2500 2500 2500 2500 0
357 20250219 143500 283494220 2500 2500 2500 2500 0
358 20250219 143400 283494220 2500 2500 2500 2500 1000
359 20250219 143300 280994220 2500 2500 2500 2500 6
360 20250219 143200 280979220 2500 2500 2500 2500 42
361 20250219 143100 280874220 2505 2505 2510 2505 110
362 20250219 143000 280598665 2510 2510 2510 2510 13
363 20250219 142900 280566035 2515 2515 2515 2515 504
364 20250219 142800 279298475 2515 2510 2515 2510 1009
365 20250219 142700 276760885 2500 2500 2500 2500 0
366 20250219 142600 276760885 2500 2500 2500 2500 514
367 20250219 142500 275475885 2500 2515 2515 2500 96
368 20250219 142400 275235345 2515 2515 2515 2515 20
369 20250219 142300 275185045 2505 2510 2510 2505 1012
370 20250219 142200 272644935 2505 2505 2505 2505 254
371 20250219 142100 272008665 2505 2505 2505 2505 246
372 20250219 142000 271392435 2500 2500 2500 2500 10
373 20250219 141900 271367435 2500 2500 2500 2500 0
374 20250219 141800 271367435 2500 2500 2500 2500 387
375 20250219 141700 270399935 2500 2500 2500 2500 0
376 20250219 141600 270399935 2500 2500 2500 2500 400
377 20250219 141500 269399935 2500 2500 2500 2500 0
378 20250219 141400 269399935 2500 2500 2500 2500 10
379 20250219 141300 269374935 2500 2500 2500 2500 0
380 20250219 141200 269374935 2500 2505 2505 2500 5288
381 20250219 141100 256148070 2505 2505 2505 2505 427
382 20250219 141000 255078435 2505 2505 2505 2505 0
383 20250219 140900 255078435 2505 2505 2505 2505 0
384 20250219 140800 255078435 2505 2505 2505 2505 0
385 20250219 140700 255078435 2505 2505 2505 2505 1284
386 20250219 140600 251862015 2505 2515 2515 2505 322
387 20250219 140500 251055345 2515 2515 2515 2515 0
388 20250219 140400 251055345 2515 2515 2515 2515 400
389 20250219 140300 250049345 2515 2505 2515 2505 91
390 20250219 140200 249821380 2515 2515 2515 2515 2
391 20250219 140100 249816350 2520 2520 2520 2520 0
392 20250219 140000 249816350 2520 2520 2520 2520 0
393 20250219 135900 249816350 2520 2520 2520 2520 1
394 20250219 135800 249813830 2520 2520 2520 2520 0
395 20250219 135700 249813830 2520 2505 2520 2505 151
396 20250219 135600 249435560 2510 2510 2510 2510 455
397 20250219 135500 248293510 2515 2515 2515 2515 36
398 20250219 135400 248202970 2515 2515 2515 2515 0
399 20250219 135300 248202970 2515 2515 2515 2515 0
400 20250219 135200 248202970 2515 2515 2515 2515 0
401 20250219 135100 248202970 2515 2515 2515 2515 500
402 20250219 135000 246945470 2510 2510 2510 2510 0
403 20250219 134900 246945470 2510 2520 2520 2510 504
404 20250219 134800 245680410 2520 2520 2520 2520 1
405 20250219 134700 245677890 2505 2505 2505 2505 0
406 20250219 134600 245677890 2505 2520 2520 2505 501
407 20250219 134500 244422280 2520 2520 2520 2520 0
408 20250219 134400 244422280 2520 2520 2520 2520 0
409 20250219 134300 244422280 2520 2520 2520 2520 0
410 20250219 134200 244422280 2520 2520 2520 2520 0
411 20250219 134100 244422280 2520 2520 2520 2520 20
412 20250219 134000 244371880 2520 2520 2520 2520 41
413 20250219 133900 244268560 2520 2520 2520 2520 40
414 20250219 133800 244167760 2520 2520 2520 2520 0
415 20250219 133700 244167760 2520 2520 2520 2520 200
416 20250219 133600 243663760 2520 2520 2520 2520 0
417 20250219 133500 243663760 2520 2520 2520 2520 0
418 20250219 133400 243663760 2520 2520 2520 2520 0
419 20250219 133300 243663760 2520 2520 2520 2520 0
420 20250219 133200 243663760 2520 2520 2520 2520 0
421 20250219 133100 243663760 2520 2520 2520 2520 5
422 20250219 133000 243651160 2505 2505 2505 2505 300
423 20250219 132900 242899660 2505 2505 2505 2505 0
424 20250219 132800 242899660 2505 2505 2505 2505 12
425 20250219 132700 242869600 2505 2505 2505 2505 0
426 20250219 132600 242869600 2505 2505 2505 2505 0
427 20250219 132500 242869600 2505 2505 2505 2505 1
428 20250219 132400 242867095 2505 2505 2505 2505 0
429 20250219 132300 242867095 2505 2505 2505 2505 0
430 20250219 132200 242867095 2505 2505 2505 2505 0
431 20250219 132100 242867095 2505 2505 2505 2505 10
432 20250219 132000 242842045 2505 2505 2505 2505 2514
433 20250219 131900 236544475 2505 2505 2505 2505 2010
434 20250219 131800 231509425 2505 2515 2515 2505 5476
435 20250219 131700 217786920 2520 2515 2520 2515 250
436 20250219 131600 217157170 2515 2525 2525 2515 1318
437 20250219 131500 213841630 2515 2510 2515 2510 831
438 20250219 131400 211751820 2510 2510 2510 2510 3
439 20250219 131300 211744290 2505 2505 2505 2505 0
440 20250219 131200 211744290 2505 2505 2505 2505 0
441 20250219 131100 211744290 2505 2505 2505 2505 0
442 20250219 131000 211744290 2505 2505 2505 2505 0
443 20250219 130900 211744290 2505 2505 2505 2505 0
444 20250219 130800 211744290 2505 2505 2505 2505 0
445 20250219 130700 211744290 2505 2505 2505 2505 0
446 20250219 130600 211744290 2505 2505 2505 2505 2
447 20250219 130500 211739280 2505 2505 2505 2505 0
448 20250219 130400 211739280 2505 2505 2505 2505 0
449 20250219 130300 211739280 2505 2505 2505 2505 0
450 20250219 130200 211739280 2505 2505 2505 2505 0
451 20250219 130100 211739280 2505 2505 2505 2505 0
452 20250219 130000 211739280 2505 2505 2505 2505 166
453 20250219 125900 211323450 2510 2510 2510 2510 301
454 20250219 125800 210567940 2525 2525 2525 2525 2
455 20250219 125700 210562890 2510 2510 2510 2510 0
456 20250219 125600 210562890 2510 2510 2510 2510 0
457 20250219 125500 210562890 2510 2510 2510 2510 0
458 20250219 125400 210562890 2510 2510 2510 2510 109
459 20250219 125300 210289300 2525 2525 2525 2525 11
460 20250219 125200 210261525 2525 2525 2525 2525 71
461 20250219 125100 210082250 2525 2525 2525 2525 0
462 20250219 125000 210082250 2525 2525 2525 2525 118
463 20250219 124900 209784300 2525 2525 2525 2525 1
464 20250219 124800 209781775 2525 2525 2525 2525 0
465 20250219 124700 209781775 2525 2525 2525 2525 0
466 20250219 124600 209781775 2525 2525 2525 2525 0
467 20250219 124500 209781775 2525 2525 2525 2525 0
468 20250219 124400 209781775 2525 2525 2525 2525 0
469 20250219 124300 209781775 2525 2525 2525 2525 1
470 20250219 124200 209779250 2520 2520 2520 2520 0
471 20250219 124100 209779250 2520 2520 2520 2520 0
472 20250219 124000 209779250 2520 2515 2520 2515 2000
473 20250219 123900 204739750 2520 2520 2520 2520 0
474 20250219 123800 204739750 2520 2520 2520 2520 90
475 20250219 123700 204512950 2510 2510 2510 2510 0
476 20250219 123600 204512950 2510 2510 2510 2510 268
477 20250219 123500 203840270 2510 2510 2510 2510 5
478 20250219 123400 203827720 2500 2500 2500 2500 0
479 20250219 123300 203827720 2500 2505 2505 2500 1163
480 20250219 123200 200914655 2505 2505 2505 2505 5
481 20250219 123100 200902130 2505 2505 2505 2505 0
482 20250219 123000 200902130 2505 2505 2505 2505 0
483 20250219 122900 200902130 2505 2505 2505 2505 0
484 20250219 122800 200902130 2505 2505 2505 2505 0
485 20250219 122700 200902130 2505 2505 2505 2505 20
486 20250219 122600 200852030 2500 2500 2500 2500 1060
487 20250219 122500 198202030 2500 2500 2500 2500 0
488 20250219 122400 198202030 2500 2500 2500 2500 0
489 20250219 122300 198202030 2500 2500 2500 2500 0
490 20250219 122200 198202030 2500 2500 2500 2500 0
491 20250219 122100 198202030 2500 2500 2500 2500 4
492 20250219 122000 198192030 2500 2500 2500 2500 199
493 20250219 121900 197694530 2505 2505 2505 2505 72
494 20250219 121800 197514170 2505 2505 2505 2505 0
495 20250219 121700 197514170 2505 2505 2505 2505 567
496 20250219 121600 196093835 2505 2505 2505 2505 400
497 20250219 121500 195091835 2505 2505 2505 2505 0
498 20250219 121400 195091835 2505 2500 2505 2500 50
499 20250219 121300 194966600 2505 2505 2505 2505 2
500 20250219 121200 194961590 2495 2495 2495 2495 1208
501 20250219 121100 191947630 2500 2500 2500 2500 2592
502 20250219 121000 185467630 2505 2505 2505 2505 0
503 20250219 120900 185467630 2505 2500 2505 2500 81
504 20250219 120800 185264730 2505 2505 2505 2500 331
505 20250219 120700 184436445 2505 2505 2505 2505 0
506 20250219 120600 184436445 2505 2505 2505 2505 788
507 20250219 120500 182462505 2505 2510 2510 2505 1865
508 20250219 120400 177788785 2510 2510 2510 2510 0
509 20250219 120300 177788785 2510 2510 2510 2510 18
510 20250219 120200 177743605 2520 2520 2520 2520 0
511 20250219 120100 177743605 2520 2520 2520 2520 0
512 20250219 120000 177743605 2520 2520 2520 2520 0
513 20250219 115900 177743605 2520 2520 2520 2520 11
514 20250219 115800 177715885 2510 2510 2510 2510 0
515 20250219 115700 177715885 2510 2510 2510 2510 1089
516 20250219 115600 174982495 2510 2510 2510 2510 0
517 20250219 115500 174982495 2510 2515 2515 2510 11000
518 20250219 115400 147369765 2515 2515 2515 2515 54
519 20250219 115300 147233955 2510 2510 2510 2510 0
520 20250219 115200 147233955 2510 2510 2510 2510 0
521 20250219 115100 147233955 2510 2510 2510 2510 1
522 20250219 115000 147231445 2520 2520 2520 2520 0
523 20250219 114900 147231445 2520 2520 2520 2520 0
524 20250219 114800 147231445 2520 2520 2520 2520 41
525 20250219 114700 147128125 2520 2520 2520 2520 1
526 20250219 114600 147125605 2520 2520 2520 2520 0
527 20250219 114500 147125605 2520 2520 2520 2520 0
528 20250219 114400 147125605 2520 2520 2520 2520 1
529 20250219 114300 147123085 2520 2515 2520 2510 19
530 20250219 114200 147075375 2515 2515 2515 2515 1
531 20250219 114100 147072860 2515 2515 2515 2515 0
532 20250219 114000 147072860 2515 2515 2515 2515 713
533 20250219 113900 145279665 2515 2515 2515 2515 0
534 20250219 113800 145279665 2515 2515 2515 2515 0
535 20250219 113700 145279665 2515 2515 2515 2515 0
536 20250219 113600 145279665 2515 2515 2515 2515 104
537 20250219 113500 145018105 2520 2525 2525 2515 1300
538 20250219 113400 141742415 2530 2530 2530 2530 0
539 20250219 113300 141742415 2530 2530 2530 2530 0
540 20250219 113200 141742415 2530 2530 2530 2530 0
541 20250219 113100 141742415 2530 2530 2530 2530 0
542 20250219 113000 141742415 2530 2530 2530 2530 7
543 20250219 112900 141724705 2530 2530 2530 2530 2
544 20250219 112800 141719645 2520 2520 2520 2520 0
545 20250219 112700 141719645 2520 2520 2520 2520 6
546 20250219 112600 141704525 2535 2535 2535 2535 10
547 20250219 112500 141679175 2535 2535 2535 2535 101
548 20250219 112400 141423140 2535 2535 2535 2535 0
549 20250219 112300 141423140 2535 2535 2535 2535 0
550 20250219 112200 141423140 2535 2535 2535 2535 0
551 20250219 112100 141423140 2535 2535 2535 2535 1
552 20250219 112000 141420605 2515 2535 2535 2515 3
553 20250219 111900 141413040 2515 2515 2515 2515 2
554 20250219 111800 141408010 2525 2525 2525 2525 0
555 20250219 111700 141408010 2525 2525 2525 2525 77
556 20250219 111600 141213585 2525 2525 2525 2525 0
557 20250219 111500 141213585 2525 2525 2525 2525 11
558 20250219 111400 141185810 2525 2535 2535 2525 56
559 20250219 111300 141044070 2530 2530 2530 2530 0
560 20250219 111200 141044070 2530 2520 2530 2520 212
561 20250219 111100 140508310 2520 2520 2520 2520 0
562 20250219 111000 140508310 2520 2520 2520 2520 0
563 20250219 110900 140508310 2520 2525 2525 2520 111
564 20250219 110800 140228090 2520 2520 2520 2520 1
565 20250219 110700 140225570 2520 2520 2520 2520 22
566 20250219 110600 140170130 2530 2530 2530 2530 0
567 20250219 110500 140170130 2530 2530 2530 2530 2
568 20250219 110400 140165070 2530 2530 2530 2530 0
569 20250219 110300 140165070 2530 2530 2530 2530 0
570 20250219 110200 140165070 2530 2530 2530 2530 3
571 20250219 110100 140157480 2530 2530 2530 2530 0
572 20250219 110000 140157480 2530 2530 2530 2530 60
573 20250219 105900 140005680 2530 2520 2530 2520 58
574 20250219 105800 139859500 2535 2535 2535 2535 20
575 20250219 105700 139808800 2535 2520 2535 2520 215
576 20250219 105600 139265310 2505 2505 2505 2505 0
577 20250219 105500 139265310 2505 2505 2505 2505 290
578 20250219 105400 138538860 2505 2505 2505 2505 0
579 20250219 105300 138538860 2505 2510 2510 2505 795
580 20250219 105200 136547115 2510 2510 2510 2510 400
581 20250219 105100 135543115 2510 2510 2510 2510 0
582 20250219 105000 135543115 2510 2510 2510 2510 500
583 20250219 104900 134288115 2510 2510 2510 2510 0
584 20250219 104800 134288115 2510 2510 2510 2510 0
585 20250219 104700 134288115 2510 2510 2510 2510 2
586 20250219 104600 134283095 2505 2505 2505 2505 0
587 20250219 104500 134283095 2505 2505 2505 2505 1
588 20250219 104400 134280590 2500 2520 2520 2500 3040
589 20250219 104300 126656265 2520 2520 2520 2520 0
590 20250219 104200 126656265 2520 2515 2520 2515 217
591 20250219 104100 126110320 2515 2515 2515 2515 1
592 20250219 104000 126107805 2515 2515 2515 2515 0
593 20250219 103900 126107805 2515 2510 2520 2510 268
594 20250219 103800 125434700 2510 2510 2510 2510 1
595 20250219 103700 125432190 2515 2515 2515 2515 0
596 20250219 103600 125432190 2515 2520 2520 2515 159
597 20250219 103500 125032255 2525 2525 2525 2525 3
598 20250219 103400 125024680 2510 2515 2515 2510 389
599 20250219 103300 124046915 2520 2520 2520 2520 302
600 20250219 103200 123285875 2515 2520 2520 2515 171
601 20250219 103100 122855235 2515 2515 2520 2515 373
602 20250219 103000 121916140 2515 2515 2515 2515 60
603 20250219 102900 121765240 2525 2515 2525 2515 300
604 20250219 102800 121008740 2510 2505 2510 2505 499
605 20250219 102700 119758645 2505 2515 2515 2505 3983
606 20250219 102600 109765025 2520 2520 2520 2510 2830
607 20250219 102500 102639505 2525 2535 2535 2525 3862
608 20250219 102400 92866050 2535 2540 2545 2535 2323
609 20250219 102300 86964635 2545 2545 2545 2545 1331
610 20250219 102200 83577240 2550 2545 2550 2545 254
611 20250219 102100 82930805 2550 2550 2550 2550 210
612 20250219 102000 82395305 2550 2550 2550 2545 396
613 20250219 101900 81385785 2555 2555 2555 2555 1191
614 20250219 101800 78342780 2565 2565 2565 2565 0
615 20250219 101700 78342780 2565 2565 2565 2565 1
616 20250219 101600 78340215 2565 2560 2565 2560 14
617 20250219 101500 78304355 2555 2560 2560 2555 49
618 20250219 101400 78179145 2555 2555 2555 2555 500
619 20250219 101300 76901645 2555 2555 2555 2555 0
620 20250219 101200 76901645 2555 2560 2560 2555 13
621 20250219 101100 76868425 2560 2560 2560 2560 0
622 20250219 101000 76868425 2560 2560 2560 2560 0
623 20250219 100900 76868425 2560 2560 2560 2560 0
624 20250219 100800 76868425 2560 2560 2560 2560 0
625 20250219 100700 76868425 2560 2560 2560 2560 0
626 20250219 100600 76868425 2560 2560 2565 2560 68
627 20250219 100500 76694325 2560 2560 2560 2560 0
628 20250219 100400 76694325 2560 2560 2560 2560 1
629 20250219 100300 76691765 2560 2560 2560 2560 50
630 20250219 100200 76563765 2550 2550 2550 2550 100
631 20250219 100100 76308765 2545 2545 2545 2545 300
632 20250219 100000 75545265 2545 2545 2545 2545 250
633 20250219 095900 74909015 2545 2545 2545 2545 0
634 20250219 095800 74909015 2545 2545 2545 2545 920
635 20250219 095700 72567615 2545 2560 2560 2545 16
636 20250219 095600 72526670 2550 2550 2550 2550 550
637 20250219 095500 71124170 2550 2550 2550 2550 643
638 20250219 095400 69484520 2550 2550 2550 2550 0
639 20250219 095300 69484520 2550 2550 2550 2550 156
640 20250219 095200 69086720 2550 2550 2550 2550 0
641 20250219 095100 69086720 2550 2550 2550 2550 645
642 20250219 095000 67441970 2550 2550 2550 2550 102
643 20250219 094900 67181870 2550 2550 2550 2550 88
644 20250219 094800 66957470 2550 2550 2550 2550 0
645 20250219 094700 66957470 2550 2550 2550 2545 1938
646 20250219 094600 62015770 2550 2550 2550 2550 20
647 20250219 094500 61964770 2550 2550 2550 2550 6
648 20250219 094400 61949470 2550 2545 2550 2540 505
649 20250219 094300 60666425 2550 2545 2550 2540 85
650 20250219 094200 60450375 2545 2545 2545 2545 600
651 20250219 094100 58923375 2555 2550 2555 2550 180
652 20250219 094000 58464295 2550 2550 2550 2550 579
653 20250219 093900 56987845 2550 2550 2555 2550 378
654 20250219 093800 56023920 2550 2550 2550 2550 50
655 20250219 093700 55896420 2550 2550 2550 2550 146
656 20250219 093600 55524120 2560 2560 2560 2560 0
657 20250219 093500 55524120 2560 2560 2560 2560 0
658 20250219 093400 55524120 2560 2565 2565 2550 2206
659 20250219 093300 49883220 2565 2565 2565 2565 59
660 20250219 093200 49731885 2565 2565 2565 2565 106
661 20250219 093100 49459995 2555 2560 2560 2555 1198
662 20250219 093000 46393615 2575 2570 2575 2565 3320
663 20250219 092900 37875650 2570 2565 2580 2565 111
664 20250219 092800 37590470 2570 2570 2570 2570 0
665 20250219 092700 37590470 2570 2570 2570 2570 0
666 20250219 092600 37590470 2570 2570 2570 2570 95
667 20250219 092500 37346320 2570 2570 2570 2565 390
668 20250219 092400 36345485 2565 2565 2565 2565 0
669 20250219 092300 36345485 2565 2565 2565 2565 10
670 20250219 092200 36319835 2570 2570 2570 2570 551
671 20250219 092100 34903765 2590 2575 2590 2575 105
672 20250219 092000 34633315 2590 2590 2590 2590 0
673 20250219 091900 34633315 2590 2590 2590 2590 491
674 20250219 091800 33361625 2590 2590 2590 2590 352
675 20250219 091700 32449945 2590 2590 2590 2590 24
676 20250219 091600 32387785 2565 2565 2565 2565 138
677 20250219 091500 32033815 2560 2560 2560 2560 100
678 20250219 091400 31777815 2555 2555 2555 2555 497
679 20250219 091300 30507980 2540 2565 2565 2535 1088
680 20250219 091200 27737155 2570 2575 2575 2570 2430
681 20250219 091100 21491625 2575 2590 2590 2575 2769
682 20250219 091000 14344580 2590 2590 2590 2590 100
683 20250219 090900 14085580 2585 2585 2585 2585 93
684 20250219 090800 13845175 2590 2595 2595 2590 233
685 20250219 090700 13241605 2590 2590 2590 2590 0
686 20250219 090600 13241605 2590 2585 2590 2585 101
687 20250219 090500 12980020 2585 2605 2605 2585 774
688 20250219 090400 10969040 2580 2580 2580 2580 152
689 20250219 090300 10576880 2575 2580 2580 2575 538
690 20250219 090200 9189600 2580 2580 2580 2580 56
691 20250219 090100 9045120 2590 2590 2590 2590 0
692 20250219 090000 9045120 2590 2620 2620 2590 3465