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

694
148250/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203200,395312490,5410,5410,5410,5410,1258
20250219,203100,395312490,5410,5410,5410,5410,0
20250219,203000,395312490,5410,5410,5410,5410,0
20250219,202900,395312490,5410,5410,5410,5410,0
20250219,202800,395312490,5410,5410,5410,5410,0
20250219,202700,395312490,5410,5410,5410,5410,0
20250219,202600,395312490,5410,5410,5410,5410,0
20250219,202500,395312490,5410,5410,5410,5410,0
20250219,202400,395312490,5410,5410,5410,5410,0
20250219,202300,395312490,5410,5410,5410,5410,0
20250219,202200,395312490,5410,5410,5410,5410,0
20250219,202100,395312490,5410,5410,5410,5410,0
20250219,202000,395312490,5410,5410,5410,5410,0
20250219,201900,395312490,5410,5410,5410,5410,0
20250219,201800,395312490,5410,5410,5410,5410,0
20250219,201700,395312490,5410,5410,5410,5410,0
20250219,201600,395312490,5410,5410,5410,5410,0
20250219,201500,395312490,5410,5410,5410,5410,0
20250219,201400,395312490,5410,5410,5410,5410,0
20250219,201300,395312490,5410,5410,5410,5410,0
20250219,201200,395312490,5410,5410,5410,5410,0
20250219,201100,395312490,5410,5410,5410,5410,0
20250219,201000,395312490,5410,5410,5410,5410,0
20250219,200900,395312490,5410,5410,5410,5410,0
20250219,200800,395312490,5410,5410,5410,5410,0
20250219,200700,395312490,5410,5410,5410,5410,0
20250219,200600,395312490,5410,5410,5410,5410,0
20250219,200500,395312490,5410,5410,5410,5410,0
20250219,200400,395312490,5410,5410,5410,5410,0
20250219,200300,395312490,5410,5410,5410,5410,0
20250219,200200,395312490,5410,5410,5410,5410,1258
20250219,200100,395312490,5410,5410,5410,5410,0
20250219,200000,395312490,5410,5410,5410,5410,0
20250219,195900,395312490,5410,5410,5410,5410,0
20250219,195800,395312490,5410,5410,5410,5410,0
20250219,195700,395312490,5410,5410,5410,5410,0
20250219,195600,395312490,5410,5410,5410,5410,0
20250219,195500,395312490,5410,5410,5410,5410,0
20250219,195400,395312490,5410,5410,5410,5410,0
20250219,195300,395312490,5410,5410,5410,5410,0
20250219,195200,395312490,5410,5410,5410,5410,0
20250219,195100,395312490,5410,5410,5410,5410,0
20250219,195000,395312490,5410,5410,5410,5410,0
20250219,194900,395312490,5410,5410,5410,5410,0
20250219,194800,395312490,5410,5410,5410,5410,0
20250219,194700,395312490,5410,5410,5410,5410,0
20250219,194600,395312490,5410,5410,5410,5410,0
20250219,194500,395312490,5410,5410,5410,5410,0
20250219,194400,395312490,5410,5410,5410,5410,0
20250219,194300,395312490,5410,5410,5410,5410,0
20250219,194200,395312490,5410,5410,5410,5410,0
20250219,194100,395312490,5410,5410,5410,5410,0
20250219,194000,395312490,5410,5410,5410,5410,0
20250219,193900,395312490,5410,5410,5410,5410,0
20250219,193800,395312490,5410,5410,5410,5410,0
20250219,193700,395312490,5410,5410,5410,5410,0
20250219,193600,395312490,5410,5410,5410,5410,0
20250219,193500,395312490,5410,5410,5410,5410,0
20250219,193400,395312490,5410,5410,5410,5410,0
20250219,193300,395312490,5410,5410,5410,5410,0
20250219,193200,395312490,5410,5410,5410,5410,1258
20250219,193100,395312490,5410,5410,5410,5410,0
20250219,193000,395312490,5410,5410,5410,5410,0
20250219,192900,395312490,5410,5410,5410,5410,0
20250219,192800,395312490,5410,5410,5410,5410,0
20250219,192700,395312490,5410,5410,5410,5410,0
20250219,192600,395312490,5410,5410,5410,5410,0
20250219,192500,395312490,5410,5410,5410,5410,0
20250219,192400,395312490,5410,5410,5410,5410,0
20250219,192300,395312490,5410,5410,5410,5410,0
20250219,192200,395312490,5410,5410,5410,5410,0
20250219,192100,395312490,5410,5410,5410,5410,0
20250219,192000,395312490,5410,5410,5410,5410,0
20250219,191900,395312490,5410,5410,5410,5410,0
20250219,191800,395312490,5410,5410,5410,5410,0
20250219,191700,395312490,5410,5410,5410,5410,0
20250219,191600,395312490,5410,5410,5410,5410,0
20250219,191500,395312490,5410,5410,5410,5410,0
20250219,191400,395312490,5410,5410,5410,5410,0
20250219,191300,395312490,5410,5410,5410,5410,0
20250219,191200,395312490,5410,5410,5410,5410,0
20250219,191100,395312490,5410,5410,5410,5410,0
20250219,191000,395312490,5410,5410,5410,5410,0
20250219,190900,395312490,5410,5410,5410,5410,0
20250219,190800,395312490,5410,5410,5410,5410,0
20250219,190700,395312490,5410,5410,5410,5410,0
20250219,190600,395312490,5410,5410,5410,5410,0
20250219,190500,395312490,5410,5410,5410,5410,0
20250219,190400,395312490,5410,5410,5410,5410,0
20250219,190300,395312490,5410,5410,5410,5410,0
20250219,190200,395312490,5410,5410,5410,5410,1258
20250219,190100,395312490,5410,5410,5410,5410,0
20250219,190000,395312490,5410,5410,5410,5410,0
20250219,185900,395312490,5410,5410,5410,5410,0
20250219,185800,395312490,5410,5410,5410,5410,0
20250219,185700,395312490,5410,5410,5410,5410,0
20250219,185600,395312490,5410,5410,5410,5410,0
20250219,185500,395312490,5410,5410,5410,5410,0
20250219,185400,395312490,5410,5410,5410,5410,0
20250219,185300,395312490,5410,5410,5410,5410,0
20250219,185200,395312490,5410,5410,5410,5410,0
20250219,185100,395312490,5410,5410,5410,5410,0
20250219,185000,395312490,5410,5410,5410,5410,0
20250219,184900,395312490,5410,5410,5410,5410,0
20250219,184800,395312490,5410,5410,5410,5410,0
20250219,184700,395312490,5410,5410,5410,5410,0
20250219,184600,395312490,5410,5410,5410,5410,0
20250219,184500,395312490,5410,5410,5410,5410,0
20250219,184400,395312490,5410,5410,5410,5410,0
20250219,184300,395312490,5410,5410,5410,5410,0
20250219,184200,395312490,5410,5410,5410,5410,0
20250219,184100,395312490,5410,5410,5410,5410,0
20250219,184000,395312490,5410,5410,5410,5410,0
20250219,183900,395312490,5410,5410,5410,5410,0
20250219,183800,395312490,5410,5410,5410,5410,0
20250219,183700,395312490,5410,5410,5410,5410,0
20250219,183600,395312490,5410,5410,5410,5410,0
20250219,183500,395312490,5410,5410,5410,5410,0
20250219,183400,395312490,5410,5410,5410,5410,0
20250219,183300,395312490,5410,5410,5410,5410,0
20250219,183200,395312490,5410,5410,5410,5410,1258
20250219,183100,395312490,5410,5410,5410,5410,0
20250219,183000,395312490,5410,5410,5410,5410,0
20250219,182900,395312490,5410,5410,5410,5410,0
20250219,182800,395312490,5410,5410,5410,5410,0
20250219,182700,395312490,5410,5410,5410,5410,0
20250219,182600,395312490,5410,5410,5410,5410,0
20250219,182500,395312490,5410,5410,5410,5410,0
20250219,182400,395312490,5410,5410,5410,5410,0
20250219,182300,395312490,5410,5410,5410,5410,0
20250219,182200,395312490,5410,5410,5410,5410,0
20250219,182100,395312490,5410,5410,5410,5410,0
20250219,182000,395312490,5410,5410,5410,5410,0
20250219,181900,395312490,5410,5410,5410,5410,0
20250219,181800,395312490,5410,5410,5410,5410,0
20250219,181700,395312490,5410,5410,5410,5410,0
20250219,181600,395312490,5410,5410,5410,5410,0
20250219,181500,395312490,5410,5410,5410,5410,0
20250219,181400,395312490,5410,5410,5410,5410,0
20250219,181300,395312490,5410,5410,5410,5410,0
20250219,181200,395312490,5410,5410,5410,5410,0
20250219,181100,395312490,5410,5410,5410,5410,0
20250219,181000,395312490,5410,5410,5410,5410,0
20250219,180900,395312490,5410,5410,5410,5410,0
20250219,180800,395312490,5410,5410,5410,5410,0
20250219,180700,395312490,5410,5410,5410,5410,0
20250219,180600,395312490,5410,5410,5410,5410,0
20250219,180500,395312490,5410,5410,5410,5410,0
20250219,180400,395312490,5410,5410,5410,5410,0
20250219,180300,395312490,5410,5410,5410,5410,0
20250219,180200,395312490,5410,5410,5410,5410,1258
20250219,180100,395312490,5410,5410,5410,5410,0
20250219,180000,395312490,5410,5410,5410,5410,0
20250219,175900,395312490,5410,5410,5410,5410,0
20250219,175800,395312490,5410,5410,5410,5410,0
20250219,175700,395312490,5410,5410,5410,5410,0
20250219,175600,395312490,5410,5410,5410,5410,0
20250219,175500,395312490,5410,5410,5410,5410,0
20250219,175400,395312490,5410,5410,5410,5410,0
20250219,175300,395312490,5410,5410,5410,5410,0
20250219,175200,395312490,5410,5410,5410,5410,0
20250219,175100,395312490,5410,5410,5410,5410,0
20250219,175000,395312490,5410,5410,5410,5410,0
20250219,174900,395312490,5410,5410,5410,5410,0
20250219,174800,395312490,5410,5410,5410,5410,0
20250219,174700,395312490,5410,5410,5410,5410,0
20250219,174600,395312490,5410,5410,5410,5410,0
20250219,174500,395312490,5410,5410,5410,5410,0
20250219,174400,395312490,5410,5410,5410,5410,0
20250219,174300,395312490,5410,5410,5410,5410,0
20250219,174200,395312490,5410,5410,5410,5410,0
20250219,174100,395312490,5410,5410,5410,5410,0
20250219,174000,395312490,5410,5410,5410,5410,0
20250219,173900,395312490,5410,5410,5410,5410,0
20250219,173800,395312490,5410,5410,5410,5410,0
20250219,173700,395312490,5410,5410,5410,5410,0
20250219,173600,395312490,5410,5410,5410,5410,0
20250219,173500,395312490,5410,5410,5410,5410,0
20250219,173400,395312490,5410,5410,5410,5410,0
20250219,173300,395312490,5410,5410,5410,5410,0
20250219,173200,395312490,5410,5410,5410,5410,1258
20250219,173100,395312490,5410,5410,5410,5410,0
20250219,173000,395312490,5410,5410,5410,5410,0
20250219,172900,395312490,5410,5410,5410,5410,0
20250219,172800,395312490,5410,5410,5410,5410,0
20250219,172700,395312490,5410,5410,5410,5410,0
20250219,172600,395312490,5410,5410,5410,5410,0
20250219,172500,395312490,5410,5410,5410,5410,0
20250219,172400,395312490,5410,5410,5410,5410,0
20250219,172300,395312490,5410,5410,5410,5410,0
20250219,172200,395312490,5410,5410,5410,5410,0
20250219,172100,395312490,5410,5410,5410,5410,0
20250219,172000,395312490,5410,5410,5410,5410,0
20250219,171900,395312490,5410,5410,5410,5410,0
20250219,171800,395312490,5410,5410,5410,5410,0
20250219,171700,395312490,5410,5410,5410,5410,0
20250219,171600,395312490,5410,5410,5410,5410,0
20250219,171500,395312490,5410,5410,5410,5410,0
20250219,171400,395312490,5410,5410,5410,5410,0
20250219,171300,395312490,5410,5410,5410,5410,0
20250219,171200,395312490,5410,5410,5410,5410,0
20250219,171100,395312490,5410,5410,5410,5410,0
20250219,171000,395312490,5410,5410,5410,5410,0
20250219,170900,395312490,5410,5410,5410,5410,0
20250219,170800,395312490,5410,5410,5410,5410,0
20250219,170700,395312490,5410,5410,5410,5410,0
20250219,170600,395312490,5410,5410,5410,5410,0
20250219,170500,395312490,5410,5410,5410,5410,0
20250219,170400,395312490,5410,5410,5410,5410,0
20250219,170300,395312490,5410,5410,5410,5410,0
20250219,170200,395312490,5410,5410,5410,5410,1258
20250219,170100,395312490,5410,5410,5410,5410,0
20250219,170000,395312490,5410,5410,5410,5410,0
20250219,165900,395312490,5410,5410,5410,5410,0
20250219,165800,395312490,5410,5410,5410,5410,0
20250219,165700,395312490,5410,5410,5410,5410,0
20250219,165600,395312490,5410,5410,5410,5410,0
20250219,165500,395312490,5410,5410,5410,5410,0
20250219,165400,395312490,5410,5410,5410,5410,0
20250219,165300,395312490,5410,5410,5410,5410,0
20250219,165200,395312490,5410,5410,5410,5410,0
20250219,165100,395312490,5410,5410,5410,5410,0
20250219,165000,395312490,5410,5410,5410,5410,0
20250219,164900,395312490,5410,5410,5410,5410,0
20250219,164800,395312490,5410,5410,5410,5410,0
20250219,164700,395312490,5410,5410,5410,5410,0
20250219,164600,395312490,5410,5410,5410,5410,0
20250219,164500,395312490,5410,5410,5410,5410,0
20250219,164400,395312490,5410,5410,5410,5410,0
20250219,164300,395312490,5410,5410,5410,5410,0
20250219,164200,395312490,5410,5410,5410,5410,0
20250219,164100,395312490,5410,5410,5410,5410,0
20250219,164000,395312490,5410,5410,5410,5410,0
20250219,163900,395312490,5410,5410,5410,5410,0
20250219,163800,395312490,5410,5410,5410,5410,0
20250219,163700,395312490,5410,5410,5410,5410,0
20250219,163600,395312490,5410,5410,5410,5410,0
20250219,163500,395312490,5410,5410,5410,5410,0
20250219,163400,395312490,5410,5410,5410,5410,0
20250219,163300,395312490,5410,5410,5410,5410,0
20250219,163200,395312490,5410,5410,5410,5410,1258
20250219,163100,395312490,5410,5410,5410,5410,0
20250219,163000,395312490,5410,5410,5410,5410,0
20250219,162900,395312490,5410,5410,5410,5410,0
20250219,162800,395312490,5410,5410,5410,5410,0
20250219,162700,395312490,5410,5410,5410,5410,0
20250219,162600,395312490,5410,5410,5410,5410,0
20250219,162500,395312490,5410,5410,5410,5410,0
20250219,162400,395312490,5410,5410,5410,5410,0
20250219,162300,395312490,5410,5410,5410,5410,0
20250219,162200,395312490,5410,5410,5410,5410,0
20250219,162100,395312490,5410,5410,5410,5410,0
20250219,162000,395312490,5410,5410,5410,5410,0
20250219,161900,395312490,5410,5410,5410,5410,0
20250219,161800,395312490,5410,5410,5410,5410,0
20250219,161700,395312490,5410,5410,5410,5410,0
20250219,161600,395312490,5410,5410,5410,5410,0
20250219,161500,395312490,5410,5410,5410,5410,0
20250219,161400,395312490,5410,5410,5410,5410,0
20250219,161300,395312490,5410,5410,5410,5410,0
20250219,161200,395312490,5410,5410,5410,5410,0
20250219,161100,395312490,5410,5410,5410,5410,0
20250219,161000,395312490,5410,5410,5410,5410,0
20250219,160900,395312490,5410,5410,5410,5410,0
20250219,160800,395312490,5410,5410,5410,5410,0
20250219,160700,395312490,5410,5410,5410,5410,0
20250219,160600,395312490,5410,5410,5410,5410,0
20250219,160500,395312490,5410,5410,5410,5410,0
20250219,160400,395312490,5410,5410,5410,5410,0
20250219,160300,395312490,5410,5410,5410,5410,0
20250219,160200,395312490,5410,5410,5410,5410,1258
20250219,160100,395312490,5410,5410,5410,5410,0
20250219,160000,395312490,5410,5410,5410,5410,0
20250219,155900,395312490,5410,5410,5410,5410,0
20250219,155800,395312490,5410,5410,5410,5410,0
20250219,155700,395312490,5410,5410,5410,5410,0
20250219,155600,395312490,5410,5410,5410,5410,0
20250219,155500,395312490,5410,5410,5410,5410,0
20250219,155400,395312490,5410,5410,5410,5410,0
20250219,155300,395312490,5410,5410,5410,5410,0
20250219,155200,395312490,5410,5410,5410,5410,0
20250219,155100,395312490,5410,5410,5410,5410,0
20250219,155000,395312490,5410,5410,5410,5410,0
20250219,154900,395312490,5410,5410,5410,5410,0
20250219,154800,395312490,5410,5410,5410,5410,0
20250219,154700,395312490,5410,5410,5410,5410,0
20250219,154600,395312490,5410,5410,5410,5410,0
20250219,154500,395312490,5410,5410,5410,5410,0
20250219,154400,395312490,5410,5410,5410,5410,0
20250219,154300,395312490,5410,5410,5410,5410,0
20250219,154200,395312490,5410,5410,5410,5410,0
20250219,154100,395312490,5410,5410,5410,5410,0
20250219,154000,395312490,5410,5410,5410,5410,0
20250219,153900,395312490,5410,5410,5410,5410,0
20250219,153800,395312490,5410,5410,5410,5410,0
20250219,153700,395312490,5410,5410,5410,5410,0
20250219,153600,395312490,5410,5410,5410,5410,0
20250219,153500,395312490,5410,5410,5410,5410,0
20250219,153400,395312490,5410,5410,5410,5410,0
20250219,153300,395312490,5410,5410,5410,5410,0
20250219,153200,395312490,5410,5410,5410,5410,1258
20250219,153100,395312490,5410,5410,5410,5410,0
20250219,153000,395312490,5410,5410,5410,5410,1258
20250219,152900,388506710,5420,5420,5420,5420,0
20250219,152800,388506710,5420,5420,5420,5420,0
20250219,152700,388506710,5420,5420,5420,5420,0
20250219,152600,388506710,5420,5420,5420,5420,0
20250219,152500,388506710,5420,5420,5420,5420,0
20250219,152400,388506710,5420,5420,5420,5420,0
20250219,152300,388506710,5420,5420,5420,5420,0
20250219,152200,388506710,5420,5420,5420,5420,0
20250219,152100,388506710,5420,5420,5420,5420,0
20250219,152000,388506710,5420,5420,5420,5420,0
20250219,151900,388506710,5420,5430,5480,5420,407
20250219,151800,386295780,5490,5470,5490,5470,301
20250219,151700,384646150,5480,5480,5480,5480,0
20250219,151600,384646150,5480,5480,5480,5480,0
20250219,151500,384646150,5480,5470,5480,5470,124
20250219,151400,383967170,5420,5420,5420,5420,0
20250219,151300,383967170,5420,5420,5420,5420,391
20250219,151200,381847950,5480,5480,5480,5480,1
20250219,151100,381842470,5420,5420,5420,5420,0
20250219,151000,381842470,5420,5420,5420,5420,750
20250219,150900,377777470,5420,5420,5420,5420,6
20250219,150800,377744950,5430,5430,5430,5430,0
20250219,150700,377744950,5430,5430,5430,5430,181
20250219,150600,376762120,5430,5430,5430,5430,0
20250219,150500,376762120,5430,5430,5430,5430,0
20250219,150400,376762120,5430,5460,5460,5430,582
20250219,150300,373597790,5520,5520,5520,5520,0
20250219,150200,373597790,5520,5520,5520,5520,0
20250219,150100,373597790,5520,5520,5520,5520,36
20250219,150000,373399070,5510,5510,5510,5510,0
20250219,145900,373399070,5510,5510,5510,5510,0
20250219,145800,373399070,5510,5510,5510,5510,43
20250219,145700,373162140,5500,5500,5500,5500,0
20250219,145600,373162140,5500,5500,5500,5500,0
20250219,145500,373162140,5500,5500,5500,5500,0
20250219,145400,373162140,5500,5500,5500,5500,0
20250219,145300,373162140,5500,5500,5500,5500,905
20250219,145200,368184640,5500,5500,5500,5500,0
20250219,145100,368184640,5500,5500,5500,5500,1
20250219,145000,368179140,5460,5460,5460,5460,50
20250219,144900,367906140,5520,5520,5520,5520,0
20250219,144800,367906140,5520,5520,5520,5520,0
20250219,144700,367906140,5520,5520,5520,5520,0
20250219,144600,367906140,5520,5520,5520,5520,0
20250219,144500,367906140,5520,5510,5520,5510,346
20250219,144400,365999650,5510,5510,5510,5510,0
20250219,144300,365999650,5510,5510,5510,5510,7
20250219,144200,365961080,5510,5510,5510,5510,0
20250219,144100,365961080,5510,5510,5510,5510,0
20250219,144000,365961080,5510,5510,5510,5510,0
20250219,143900,365961080,5510,5510,5510,5510,0
20250219,143800,365961080,5510,5510,5510,5510,70
20250219,143700,365575380,5510,5500,5510,5500,123
20250219,143600,364898790,5500,5500,5500,5500,3
20250219,143500,364882290,5420,5420,5420,5420,0
20250219,143400,364882290,5420,5510,5510,5420,2500
20250219,143300,351244500,5480,5480,5480,5480,0
20250219,143200,351244500,5480,5480,5480,5480,4
20250219,143100,351222580,5480,5480,5480,5480,0
20250219,143000,351222580,5480,5480,5480,5480,219
20250219,142900,350022460,5480,5480,5480,5480,1
20250219,142800,350016980,5430,5430,5430,5430,0
20250219,142700,350016980,5430,5430,5430,5430,0
20250219,142600,350016980,5430,5490,5490,5430,298
20250219,142500,348398780,5420,5420,5420,5420,1030
20250219,142400,342816180,5500,5450,5500,5430,4683
20250219,142300,317266010,5450,5450,5450,5450,820
20250219,142200,312797010,5450,5480,5490,5450,3299
20250219,142100,294781510,5470,5490,5490,5470,1963
20250219,142000,284036710,5540,5540,5540,5540,0
20250219,141900,284036710,5540,5540,5540,5540,0
20250219,141800,284036710,5540,5540,5540,5540,0
20250219,141700,284036710,5540,5540,5540,5540,0
20250219,141600,284036710,5540,5530,5540,5530,123
20250219,141500,283356330,5530,5530,5530,5530,0
20250219,141400,283356330,5530,5530,5530,5530,0
20250219,141300,283356330,5530,5530,5530,5530,1
20250219,141200,283350800,5480,5520,5520,5480,3789
20250219,141100,262564280,5530,5530,5530,5530,8
20250219,141000,262520040,5540,5540,5540,5540,430
20250219,140900,260137840,5560,5560,5560,5560,0
20250219,140800,260137840,5560,5560,5560,5560,0
20250219,140700,260137840,5560,5560,5560,5560,0
20250219,140600,260137840,5560,5560,5560,5560,0
20250219,140500,260137840,5560,5550,5560,5550,66
20250219,140400,259770920,5550,5550,5550,5550,0
20250219,140300,259770920,5550,5550,5550,5550,9
20250219,140200,259720970,5550,5550,5550,5550,296
20250219,140100,258078170,5550,5550,5550,5550,18
20250219,140000,257978270,5550,5560,5560,5550,181
20250219,135900,256973710,5570,5570,5570,5570,0
20250219,135800,256973710,5570,5570,5570,5570,0
20250219,135700,256973710,5570,5570,5570,5570,0
20250219,135600,256973710,5570,5570,5570,5570,0
20250219,135500,256973710,5570,5570,5570,5570,0
20250219,135400,256973710,5570,5560,5570,5560,10
20250219,135300,256918020,5570,5570,5570,5570,0
20250219,135200,256918020,5570,5570,5570,5570,0
20250219,135100,256918020,5570,5570,5570,5570,0
20250219,135000,256918020,5570,5570,5570,5570,0
20250219,134900,256918020,5570,5570,5570,5570,0
20250219,134800,256918020,5570,5570,5570,5570,0
20250219,134700,256918020,5570,5570,5570,5570,0
20250219,134600,256918020,5570,5570,5570,5570,0
20250219,134500,256918020,5570,5570,5570,5570,0
20250219,134400,256918020,5570,5560,5570,5560,76
20250219,134300,256494900,5570,5570,5570,5570,0
20250219,134200,256494900,5570,5570,5570,5570,0
20250219,134100,256494900,5570,5570,5570,5570,0
20250219,134000,256494900,5570,5560,5570,5560,872
20250219,133900,251646550,5550,5550,5550,5550,0
20250219,133800,251646550,5550,5550,5550,5550,0
20250219,133700,251646550,5550,5550,5550,5550,0
20250219,133600,251646550,5550,5550,5550,5550,211
20250219,133500,250475500,5560,5560,5560,5560,0
20250219,133400,250475500,5560,5560,5560,5560,0
20250219,133300,250475500,5560,5560,5560,5560,0
20250219,133200,250475500,5560,5560,5560,5560,0
20250219,133100,250475500,5560,5560,5560,5560,0
20250219,133000,250475500,5560,5560,5560,5560,0
20250219,132900,250475500,5560,5560,5560,5560,0
20250219,132800,250475500,5560,5560,5560,5560,0
20250219,132700,250475500,5560,5570,5570,5560,716
20250219,132600,246488750,5560,5560,5560,5560,0
20250219,132500,246488750,5560,5560,5560,5560,0
20250219,132400,246488750,5560,5560,5560,5560,0
20250219,132300,246488750,5560,5560,5560,5560,5
20250219,132200,246460950,5570,5570,5570,5570,0
20250219,132100,246460950,5570,5570,5570,5570,0
20250219,132000,246460950,5570,5570,5570,5570,0
20250219,131900,246460950,5570,5570,5570,5570,0
20250219,131800,246460950,5570,5570,5570,5570,0
20250219,131700,246460950,5570,5570,5570,5570,0
20250219,131600,246460950,5570,5570,5570,5570,0
20250219,131500,246460950,5570,5570,5570,5570,0
20250219,131400,246460950,5570,5570,5570,5570,0
20250219,131300,246460950,5570,5570,5570,5570,0
20250219,131200,246460950,5570,5570,5570,5570,0
20250219,131100,246460950,5570,5570,5570,5570,100
20250219,131000,245903950,5570,5570,5570,5570,0
20250219,130900,245903950,5570,5570,5570,5570,0
20250219,130800,245903950,5570,5570,5570,5570,5
20250219,130700,245876100,5570,5570,5570,5570,0
20250219,130600,245876100,5570,5570,5570,5570,0
20250219,130500,245876100,5570,5570,5570,5570,0
20250219,130400,245876100,5570,5570,5570,5570,0
20250219,130300,245876100,5570,5570,5570,5570,0
20250219,130200,245876100,5570,5570,5570,5570,0
20250219,130100,245876100,5570,5570,5570,5570,0
20250219,130000,245876100,5570,5570,5570,5570,1
20250219,125900,245870530,5560,5560,5560,5560,0
20250219,125800,245870530,5560,5560,5560,5560,98
20250219,125700,245325650,5570,5570,5570,5570,0
20250219,125600,245325650,5570,5570,5570,5570,0
20250219,125500,245325650,5570,5570,5570,5570,26
20250219,125400,245180830,5560,5560,5560,5560,0
20250219,125300,245180830,5560,5560,5560,5560,0
20250219,125200,245180830,5560,5560,5560,5560,0
20250219,125100,245180830,5560,5550,5560,5550,34
20250219,125000,244991800,5570,5570,5570,5570,980
20250219,124900,239533200,5570,5570,5570,5570,0
20250219,124800,239533200,5570,5570,5570,5570,0
20250219,124700,239533200,5570,5570,5570,5570,0
20250219,124600,239533200,5570,5570,5570,5570,0
20250219,124500,239533200,5570,5570,5570,5570,0
20250219,124400,239533200,5570,5570,5570,5570,10
20250219,124300,239477500,5570,5570,5570,5570,108
20250219,124200,238875940,5570,5570,5570,5570,0
20250219,124100,238875940,5570,5570,5570,5570,0
20250219,124000,238875940,5570,5570,5570,5570,0
20250219,123900,238875940,5570,5570,5570,5570,0
20250219,123800,238875940,5570,5570,5570,5570,0
20250219,123700,238875940,5570,5570,5570,5570,0
20250219,123600,238875940,5570,5570,5570,5570,0
20250219,123500,238875940,5570,5570,5570,5570,0
20250219,123400,238875940,5570,5570,5570,5570,0
20250219,123300,238875940,5570,5570,5570,5570,3
20250219,123200,238859230,5570,5570,5570,5570,0
20250219,123100,238859230,5570,5570,5570,5570,0
20250219,123000,238859230,5570,5550,5570,5550,220
20250219,122900,237637830,5560,5560,5560,5560,0
20250219,122800,237637830,5560,5560,5560,5560,0
20250219,122700,237637830,5560,5560,5560,5560,0
20250219,122600,237637830,5560,5560,5560,5560,0
20250219,122500,237637830,5560,5560,5560,5560,0
20250219,122400,237637830,5560,5560,5560,5560,0
20250219,122300,237637830,5560,5560,5560,5560,0
20250219,122200,237637830,5560,5560,5560,5560,2
20250219,122100,237626710,5560,5560,5560,5560,0
20250219,122000,237626710,5560,5560,5560,5560,3
20250219,121900,237610030,5570,5570,5570,5570,0
20250219,121800,237610030,5570,5570,5570,5570,0
20250219,121700,237610030,5570,5570,5570,5570,0
20250219,121600,237610030,5570,5570,5570,5570,0
20250219,121500,237610030,5570,5570,5570,5570,1
20250219,121400,237604460,5570,5570,5570,5570,1
20250219,121300,237598890,5570,5570,5570,5570,0
20250219,121200,237598890,5570,5570,5570,5570,0
20250219,121100,237598890,5570,5570,5570,5570,0
20250219,121000,237598890,5570,5570,5570,5570,0
20250219,120900,237598890,5570,5570,5570,5570,0
20250219,120800,237598890,5570,5570,5570,5570,0
20250219,120700,237598890,5570,5570,5570,5570,0
20250219,120600,237598890,5570,5570,5570,5570,100
20250219,120500,237041890,5550,5560,5560,5550,2855
20250219,120400,221176340,5570,5570,5570,5570,0
20250219,120300,221176340,5570,5570,5570,5570,0
20250219,120200,221176340,5570,5570,5570,5570,0
20250219,120100,221176340,5570,5570,5570,5570,2
20250219,120000,221165200,5570,5570,5570,5570,0
20250219,115900,221165200,5570,5570,5570,5570,0
20250219,115800,221165200,5570,5570,5570,5570,0
20250219,115700,221165200,5570,5570,5570,5570,0
20250219,115600,221165200,5570,5570,5570,5570,0
20250219,115500,221165200,5570,5570,5570,5570,0
20250219,115400,221165200,5570,5560,5570,5560,22
20250219,115300,221042860,5570,5570,5570,5570,0
20250219,115200,221042860,5570,5570,5570,5570,0
20250219,115100,221042860,5570,5570,5570,5570,0
20250219,115000,221042860,5570,5570,5570,5570,0
20250219,114900,221042860,5570,5570,5570,5570,5
20250219,114800,221015010,5570,5570,5570,5570,0
20250219,114700,221015010,5570,5570,5570,5570,0
20250219,114600,221015010,5570,5570,5570,5570,2
20250219,114500,221003870,5560,5570,5570,5560,50
20250219,114400,220725380,5570,5570,5570,5570,0
20250219,114300,220725380,5570,5570,5570,5570,0
20250219,114200,220725380,5570,5570,5570,5570,0
20250219,114100,220725380,5570,5570,5570,5570,0
20250219,114000,220725380,5570,5570,5570,5570,0
20250219,113900,220725380,5570,5570,5570,5570,26
20250219,113800,220580560,5570,5570,5570,5570,0
20250219,113700,220580560,5570,5570,5570,5570,0
20250219,113600,220580560,5570,5570,5570,5570,0
20250219,113500,220580560,5570,5570,5570,5570,26
20250219,113400,220435740,5570,5570,5570,5570,333
20250219,113300,218580930,5570,5570,5570,5570,0
20250219,113200,218580930,5570,5570,5570,5570,0
20250219,113100,218580930,5570,5570,5570,5570,0
20250219,113000,218580930,5570,5570,5570,5570,150
20250219,112900,217745430,5570,5550,5570,5550,637
20250219,112800,214209080,5550,5550,5550,5550,4058
20250219,112700,191687180,5550,5550,5550,5550,0
20250219,112600,191687180,5550,5550,5550,5550,0
20250219,112500,191687180,5550,5550,5550,5550,0
20250219,112400,191687180,5550,5550,5550,5550,0
20250219,112300,191687180,5550,5550,5550,5550,0
20250219,112200,191687180,5550,5550,5550,5550,0
20250219,112100,191687180,5550,5550,5550,5550,2
20250219,112000,191676080,5570,5550,5570,5550,1900
20250219,111900,181129090,5570,5570,5570,5570,0
20250219,111800,181129090,5570,5570,5570,5570,0
20250219,111700,181129090,5570,5570,5570,5570,0
20250219,111600,181129090,5570,5570,5570,5570,0
20250219,111500,181129090,5570,5570,5570,5570,0
20250219,111400,181129090,5570,5570,5570,5570,0
20250219,111300,181129090,5570,5570,5570,5570,0
20250219,111200,181129090,5570,5570,5570,5570,0
20250219,111100,181129090,5570,5570,5570,5570,0
20250219,111000,181129090,5570,5570,5570,5570,500
20250219,110900,178344090,5550,5550,5550,5550,0
20250219,110800,178344090,5550,5550,5550,5550,0
20250219,110700,178344090,5550,5550,5550,5550,0
20250219,110600,178344090,5550,5550,5550,5550,3
20250219,110500,178327440,5550,5550,5550,5550,0
20250219,110400,178327440,5550,5550,5550,5550,5530
20250219,110300,147635940,5560,5560,5560,5560,1
20250219,110200,147630380,5560,5560,5560,5560,0
20250219,110100,147630380,5560,5560,5560,5560,6
20250219,110000,147597020,5550,5550,5550,5550,5
20250219,105900,147569270,5570,5570,5570,5570,500
20250219,105800,144784270,5560,5560,5560,5560,0
20250219,105700,144784270,5560,5560,5560,5560,0
20250219,105600,144784270,5560,5560,5560,5560,0
20250219,105500,144784270,5560,5560,5560,5560,10
20250219,105400,144728670,5560,5560,5560,5560,29
20250219,105300,144567430,5560,5570,5570,5560,12
20250219,105200,144500620,5560,5560,5560,5560,0
20250219,105100,144500620,5560,5560,5560,5560,78
20250219,105000,144066940,5560,5560,5560,5560,3
20250219,104900,144050260,5560,5560,5560,5560,0
20250219,104800,144050260,5560,5560,5560,5560,22
20250219,104700,143927940,5550,5550,5550,5550,163
20250219,104600,143023290,5550,5550,5550,5550,0
20250219,104500,143023290,5550,5550,5550,5550,0
20250219,104400,143023290,5550,5550,5550,5550,0
20250219,104300,143023290,5550,5550,5550,5550,100
20250219,104200,142468290,5550,5550,5550,5550,0
20250219,104100,142468290,5550,5550,5550,5550,0
20250219,104000,142468290,5550,5550,5550,5550,75
20250219,103900,142052040,5550,5550,5550,5550,0
20250219,103800,142052040,5550,5550,5550,5550,0
20250219,103700,142052040,5550,5550,5550,5550,0
20250219,103600,142052040,5550,5550,5550,5550,0
20250219,103500,142052040,5550,5550,5550,5550,135
20250219,103400,141302790,5550,5550,5550,5550,6
20250219,103300,141269490,5550,5550,5550,5550,0
20250219,103200,141269490,5550,5550,5550,5550,0
20250219,103100,141269490,5550,5550,5550,5550,0
20250219,103000,141269490,5550,5550,5550,5550,0
20250219,102900,141269490,5550,5550,5550,5550,1
20250219,102800,141263940,5540,5540,5540,5540,0
20250219,102700,141263940,5540,5540,5540,5540,0
20250219,102600,141263940,5540,5540,5550,5540,12
20250219,102500,141197450,5540,5540,5540,5540,11
20250219,102400,141136510,5540,5540,5540,5540,0
20250219,102300,141136510,5540,5540,5540,5540,0
20250219,102200,141136510,5540,5540,5540,5540,0
20250219,102100,141136510,5540,5540,5540,5540,3
20250219,102000,141119890,5530,5530,5530,5530,0
20250219,101900,141119890,5530,5530,5530,5530,1
20250219,101800,141114360,5560,5560,5560,5560,0
20250219,101700,141114360,5560,5560,5560,5510,67
20250219,101600,140744670,5570,5570,5570,5570,0
20250219,101500,140744670,5570,5570,5570,5570,3
20250219,101400,140727960,5570,5570,5570,5570,0
20250219,101300,140727960,5570,5570,5570,5570,0
20250219,101200,140727960,5570,5570,5570,5570,0
20250219,101100,140727960,5570,5570,5570,5570,0
20250219,101000,140727960,5570,5570,5570,5570,13
20250219,100900,140655550,5570,5570,5570,5570,359
20250219,100800,138655920,5570,5570,5570,5570,0
20250219,100700,138655920,5570,5570,5570,5570,0
20250219,100600,138655920,5570,5570,5570,5570,0
20250219,100500,138655920,5570,5570,5570,5570,0
20250219,100400,138655920,5570,5570,5570,5570,0
20250219,100300,138655920,5570,5570,5570,5570,0
20250219,100200,138655920,5570,5570,5570,5570,0
20250219,100100,138655920,5570,5570,5570,5570,0
20250219,100000,138655920,5570,5570,5570,5570,1
20250219,095900,138650350,5580,5580,5580,5580,0
20250219,095800,138650350,5580,5580,5580,5580,0
20250219,095700,138650350,5580,5550,5580,5550,459
20250219,095600,136090000,5530,5530,5530,5530,0
20250219,095500,136090000,5530,5530,5530,5530,0
20250219,095400,136090000,5530,5530,5530,5530,0
20250219,095300,136090000,5530,5530,5530,5530,0
20250219,095200,136090000,5530,5560,5570,5530,67
20250219,095100,135716900,5560,5550,5560,5550,3
20250219,095000,135700230,5560,5550,5560,5550,26
20250219,094900,135555680,5550,5550,5550,5550,0
20250219,094800,135555680,5550,5550,5550,5550,0
20250219,094700,135555680,5550,5550,5550,5550,0
20250219,094600,135555680,5550,5530,5550,5520,287
20250219,094500,133963370,5500,5510,5510,5500,264
20250219,094400,132509320,5510,5520,5520,5510,4
20250219,094300,132487270,5530,5530,5530,5530,315
20250219,094200,130745320,5530,5530,5530,5530,30
20250219,094100,130579420,5530,5570,5570,5530,1500
20250219,094000,122266090,5570,5570,5570,5570,24
20250219,093900,122132410,5560,5560,5560,5560,3
20250219,093800,122115730,5560,5560,5560,5560,10
20250219,093700,122060130,5570,5570,5570,5570,25
20250219,093600,121920880,5570,5570,5570,5570,0
20250219,093500,121920880,5570,5570,5570,5570,0
20250219,093400,121920880,5570,5570,5570,5570,10
20250219,093300,121865180,5570,5570,5570,5570,170
20250219,093200,120918280,5570,5570,5570,5570,0
20250219,093100,120918280,5570,5570,5570,5570,0
20250219,093000,120918280,5570,5570,5570,5570,0
20250219,092900,120918280,5570,5570,5570,5560,45
20250219,092800,120667640,5560,5560,5560,5560,0
20250219,092700,120667640,5560,5560,5560,5560,0
20250219,092600,120667640,5560,5560,5560,5560,0
20250219,092500,120667640,5560,5560,5560,5560,0
20250219,092400,120667640,5560,5560,5560,5560,0
20250219,092300,120667640,5560,5580,5580,5560,227
20250219,092200,119405460,5580,5570,5580,5570,66
20250219,092100,119037540,5570,5570,5570,5570,65
20250219,092000,118675490,5580,5570,5580,5570,5
20250219,091900,118647620,5560,5560,5560,5560,0
20250219,091800,118647620,5560,5560,5560,5560,6
20250219,091700,118614260,5560,5570,5580,5560,519
20250219,091600,115728260,5580,5560,5580,5560,126
20250219,091500,115025280,5550,5550,5550,5550,0
20250219,091400,115025280,5550,5550,5550,5550,0
20250219,091300,115025280,5550,5590,5590,5550,124
20250219,091200,114332160,5550,5560,5560,5550,235
20250219,091100,113026560,5600,5600,5600,5600,1000
20250219,091000,107426560,5600,5600,5600,5600,5
20250219,090900,107398560,5600,5540,5600,5530,122
20250219,090800,106716180,5590,5530,5590,5530,156
20250219,090700,105844380,5600,5600,5600,5600,2034
20250219,090600,94453980,5600,5510,5620,5510,16832
20250219,090500,169820,5500,5500,5500,5500,0
20250219,090400,169820,5500,5500,5500,5500,4
20250219,090300,147820,5500,5500,5500,5500,0
20250219,090200,147820,5500,5480,5500,5470,6
20250219,090100,114890,5480,5480,5480,5480,1
20250219,090000,109410,5480,5470,5480,5470,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 203200 395312490 5410 5410 5410 5410 1258
3 20250219 203100 395312490 5410 5410 5410 5410 0
4 20250219 203000 395312490 5410 5410 5410 5410 0
5 20250219 202900 395312490 5410 5410 5410 5410 0
6 20250219 202800 395312490 5410 5410 5410 5410 0
7 20250219 202700 395312490 5410 5410 5410 5410 0
8 20250219 202600 395312490 5410 5410 5410 5410 0
9 20250219 202500 395312490 5410 5410 5410 5410 0
10 20250219 202400 395312490 5410 5410 5410 5410 0
11 20250219 202300 395312490 5410 5410 5410 5410 0
12 20250219 202200 395312490 5410 5410 5410 5410 0
13 20250219 202100 395312490 5410 5410 5410 5410 0
14 20250219 202000 395312490 5410 5410 5410 5410 0
15 20250219 201900 395312490 5410 5410 5410 5410 0
16 20250219 201800 395312490 5410 5410 5410 5410 0
17 20250219 201700 395312490 5410 5410 5410 5410 0
18 20250219 201600 395312490 5410 5410 5410 5410 0
19 20250219 201500 395312490 5410 5410 5410 5410 0
20 20250219 201400 395312490 5410 5410 5410 5410 0
21 20250219 201300 395312490 5410 5410 5410 5410 0
22 20250219 201200 395312490 5410 5410 5410 5410 0
23 20250219 201100 395312490 5410 5410 5410 5410 0
24 20250219 201000 395312490 5410 5410 5410 5410 0
25 20250219 200900 395312490 5410 5410 5410 5410 0
26 20250219 200800 395312490 5410 5410 5410 5410 0
27 20250219 200700 395312490 5410 5410 5410 5410 0
28 20250219 200600 395312490 5410 5410 5410 5410 0
29 20250219 200500 395312490 5410 5410 5410 5410 0
30 20250219 200400 395312490 5410 5410 5410 5410 0
31 20250219 200300 395312490 5410 5410 5410 5410 0
32 20250219 200200 395312490 5410 5410 5410 5410 1258
33 20250219 200100 395312490 5410 5410 5410 5410 0
34 20250219 200000 395312490 5410 5410 5410 5410 0
35 20250219 195900 395312490 5410 5410 5410 5410 0
36 20250219 195800 395312490 5410 5410 5410 5410 0
37 20250219 195700 395312490 5410 5410 5410 5410 0
38 20250219 195600 395312490 5410 5410 5410 5410 0
39 20250219 195500 395312490 5410 5410 5410 5410 0
40 20250219 195400 395312490 5410 5410 5410 5410 0
41 20250219 195300 395312490 5410 5410 5410 5410 0
42 20250219 195200 395312490 5410 5410 5410 5410 0
43 20250219 195100 395312490 5410 5410 5410 5410 0
44 20250219 195000 395312490 5410 5410 5410 5410 0
45 20250219 194900 395312490 5410 5410 5410 5410 0
46 20250219 194800 395312490 5410 5410 5410 5410 0
47 20250219 194700 395312490 5410 5410 5410 5410 0
48 20250219 194600 395312490 5410 5410 5410 5410 0
49 20250219 194500 395312490 5410 5410 5410 5410 0
50 20250219 194400 395312490 5410 5410 5410 5410 0
51 20250219 194300 395312490 5410 5410 5410 5410 0
52 20250219 194200 395312490 5410 5410 5410 5410 0
53 20250219 194100 395312490 5410 5410 5410 5410 0
54 20250219 194000 395312490 5410 5410 5410 5410 0
55 20250219 193900 395312490 5410 5410 5410 5410 0
56 20250219 193800 395312490 5410 5410 5410 5410 0
57 20250219 193700 395312490 5410 5410 5410 5410 0
58 20250219 193600 395312490 5410 5410 5410 5410 0
59 20250219 193500 395312490 5410 5410 5410 5410 0
60 20250219 193400 395312490 5410 5410 5410 5410 0
61 20250219 193300 395312490 5410 5410 5410 5410 0
62 20250219 193200 395312490 5410 5410 5410 5410 1258
63 20250219 193100 395312490 5410 5410 5410 5410 0
64 20250219 193000 395312490 5410 5410 5410 5410 0
65 20250219 192900 395312490 5410 5410 5410 5410 0
66 20250219 192800 395312490 5410 5410 5410 5410 0
67 20250219 192700 395312490 5410 5410 5410 5410 0
68 20250219 192600 395312490 5410 5410 5410 5410 0
69 20250219 192500 395312490 5410 5410 5410 5410 0
70 20250219 192400 395312490 5410 5410 5410 5410 0
71 20250219 192300 395312490 5410 5410 5410 5410 0
72 20250219 192200 395312490 5410 5410 5410 5410 0
73 20250219 192100 395312490 5410 5410 5410 5410 0
74 20250219 192000 395312490 5410 5410 5410 5410 0
75 20250219 191900 395312490 5410 5410 5410 5410 0
76 20250219 191800 395312490 5410 5410 5410 5410 0
77 20250219 191700 395312490 5410 5410 5410 5410 0
78 20250219 191600 395312490 5410 5410 5410 5410 0
79 20250219 191500 395312490 5410 5410 5410 5410 0
80 20250219 191400 395312490 5410 5410 5410 5410 0
81 20250219 191300 395312490 5410 5410 5410 5410 0
82 20250219 191200 395312490 5410 5410 5410 5410 0
83 20250219 191100 395312490 5410 5410 5410 5410 0
84 20250219 191000 395312490 5410 5410 5410 5410 0
85 20250219 190900 395312490 5410 5410 5410 5410 0
86 20250219 190800 395312490 5410 5410 5410 5410 0
87 20250219 190700 395312490 5410 5410 5410 5410 0
88 20250219 190600 395312490 5410 5410 5410 5410 0
89 20250219 190500 395312490 5410 5410 5410 5410 0
90 20250219 190400 395312490 5410 5410 5410 5410 0
91 20250219 190300 395312490 5410 5410 5410 5410 0
92 20250219 190200 395312490 5410 5410 5410 5410 1258
93 20250219 190100 395312490 5410 5410 5410 5410 0
94 20250219 190000 395312490 5410 5410 5410 5410 0
95 20250219 185900 395312490 5410 5410 5410 5410 0
96 20250219 185800 395312490 5410 5410 5410 5410 0
97 20250219 185700 395312490 5410 5410 5410 5410 0
98 20250219 185600 395312490 5410 5410 5410 5410 0
99 20250219 185500 395312490 5410 5410 5410 5410 0
100 20250219 185400 395312490 5410 5410 5410 5410 0
101 20250219 185300 395312490 5410 5410 5410 5410 0
102 20250219 185200 395312490 5410 5410 5410 5410 0
103 20250219 185100 395312490 5410 5410 5410 5410 0
104 20250219 185000 395312490 5410 5410 5410 5410 0
105 20250219 184900 395312490 5410 5410 5410 5410 0
106 20250219 184800 395312490 5410 5410 5410 5410 0
107 20250219 184700 395312490 5410 5410 5410 5410 0
108 20250219 184600 395312490 5410 5410 5410 5410 0
109 20250219 184500 395312490 5410 5410 5410 5410 0
110 20250219 184400 395312490 5410 5410 5410 5410 0
111 20250219 184300 395312490 5410 5410 5410 5410 0
112 20250219 184200 395312490 5410 5410 5410 5410 0
113 20250219 184100 395312490 5410 5410 5410 5410 0
114 20250219 184000 395312490 5410 5410 5410 5410 0
115 20250219 183900 395312490 5410 5410 5410 5410 0
116 20250219 183800 395312490 5410 5410 5410 5410 0
117 20250219 183700 395312490 5410 5410 5410 5410 0
118 20250219 183600 395312490 5410 5410 5410 5410 0
119 20250219 183500 395312490 5410 5410 5410 5410 0
120 20250219 183400 395312490 5410 5410 5410 5410 0
121 20250219 183300 395312490 5410 5410 5410 5410 0
122 20250219 183200 395312490 5410 5410 5410 5410 1258
123 20250219 183100 395312490 5410 5410 5410 5410 0
124 20250219 183000 395312490 5410 5410 5410 5410 0
125 20250219 182900 395312490 5410 5410 5410 5410 0
126 20250219 182800 395312490 5410 5410 5410 5410 0
127 20250219 182700 395312490 5410 5410 5410 5410 0
128 20250219 182600 395312490 5410 5410 5410 5410 0
129 20250219 182500 395312490 5410 5410 5410 5410 0
130 20250219 182400 395312490 5410 5410 5410 5410 0
131 20250219 182300 395312490 5410 5410 5410 5410 0
132 20250219 182200 395312490 5410 5410 5410 5410 0
133 20250219 182100 395312490 5410 5410 5410 5410 0
134 20250219 182000 395312490 5410 5410 5410 5410 0
135 20250219 181900 395312490 5410 5410 5410 5410 0
136 20250219 181800 395312490 5410 5410 5410 5410 0
137 20250219 181700 395312490 5410 5410 5410 5410 0
138 20250219 181600 395312490 5410 5410 5410 5410 0
139 20250219 181500 395312490 5410 5410 5410 5410 0
140 20250219 181400 395312490 5410 5410 5410 5410 0
141 20250219 181300 395312490 5410 5410 5410 5410 0
142 20250219 181200 395312490 5410 5410 5410 5410 0
143 20250219 181100 395312490 5410 5410 5410 5410 0
144 20250219 181000 395312490 5410 5410 5410 5410 0
145 20250219 180900 395312490 5410 5410 5410 5410 0
146 20250219 180800 395312490 5410 5410 5410 5410 0
147 20250219 180700 395312490 5410 5410 5410 5410 0
148 20250219 180600 395312490 5410 5410 5410 5410 0
149 20250219 180500 395312490 5410 5410 5410 5410 0
150 20250219 180400 395312490 5410 5410 5410 5410 0
151 20250219 180300 395312490 5410 5410 5410 5410 0
152 20250219 180200 395312490 5410 5410 5410 5410 1258
153 20250219 180100 395312490 5410 5410 5410 5410 0
154 20250219 180000 395312490 5410 5410 5410 5410 0
155 20250219 175900 395312490 5410 5410 5410 5410 0
156 20250219 175800 395312490 5410 5410 5410 5410 0
157 20250219 175700 395312490 5410 5410 5410 5410 0
158 20250219 175600 395312490 5410 5410 5410 5410 0
159 20250219 175500 395312490 5410 5410 5410 5410 0
160 20250219 175400 395312490 5410 5410 5410 5410 0
161 20250219 175300 395312490 5410 5410 5410 5410 0
162 20250219 175200 395312490 5410 5410 5410 5410 0
163 20250219 175100 395312490 5410 5410 5410 5410 0
164 20250219 175000 395312490 5410 5410 5410 5410 0
165 20250219 174900 395312490 5410 5410 5410 5410 0
166 20250219 174800 395312490 5410 5410 5410 5410 0
167 20250219 174700 395312490 5410 5410 5410 5410 0
168 20250219 174600 395312490 5410 5410 5410 5410 0
169 20250219 174500 395312490 5410 5410 5410 5410 0
170 20250219 174400 395312490 5410 5410 5410 5410 0
171 20250219 174300 395312490 5410 5410 5410 5410 0
172 20250219 174200 395312490 5410 5410 5410 5410 0
173 20250219 174100 395312490 5410 5410 5410 5410 0
174 20250219 174000 395312490 5410 5410 5410 5410 0
175 20250219 173900 395312490 5410 5410 5410 5410 0
176 20250219 173800 395312490 5410 5410 5410 5410 0
177 20250219 173700 395312490 5410 5410 5410 5410 0
178 20250219 173600 395312490 5410 5410 5410 5410 0
179 20250219 173500 395312490 5410 5410 5410 5410 0
180 20250219 173400 395312490 5410 5410 5410 5410 0
181 20250219 173300 395312490 5410 5410 5410 5410 0
182 20250219 173200 395312490 5410 5410 5410 5410 1258
183 20250219 173100 395312490 5410 5410 5410 5410 0
184 20250219 173000 395312490 5410 5410 5410 5410 0
185 20250219 172900 395312490 5410 5410 5410 5410 0
186 20250219 172800 395312490 5410 5410 5410 5410 0
187 20250219 172700 395312490 5410 5410 5410 5410 0
188 20250219 172600 395312490 5410 5410 5410 5410 0
189 20250219 172500 395312490 5410 5410 5410 5410 0
190 20250219 172400 395312490 5410 5410 5410 5410 0
191 20250219 172300 395312490 5410 5410 5410 5410 0
192 20250219 172200 395312490 5410 5410 5410 5410 0
193 20250219 172100 395312490 5410 5410 5410 5410 0
194 20250219 172000 395312490 5410 5410 5410 5410 0
195 20250219 171900 395312490 5410 5410 5410 5410 0
196 20250219 171800 395312490 5410 5410 5410 5410 0
197 20250219 171700 395312490 5410 5410 5410 5410 0
198 20250219 171600 395312490 5410 5410 5410 5410 0
199 20250219 171500 395312490 5410 5410 5410 5410 0
200 20250219 171400 395312490 5410 5410 5410 5410 0
201 20250219 171300 395312490 5410 5410 5410 5410 0
202 20250219 171200 395312490 5410 5410 5410 5410 0
203 20250219 171100 395312490 5410 5410 5410 5410 0
204 20250219 171000 395312490 5410 5410 5410 5410 0
205 20250219 170900 395312490 5410 5410 5410 5410 0
206 20250219 170800 395312490 5410 5410 5410 5410 0
207 20250219 170700 395312490 5410 5410 5410 5410 0
208 20250219 170600 395312490 5410 5410 5410 5410 0
209 20250219 170500 395312490 5410 5410 5410 5410 0
210 20250219 170400 395312490 5410 5410 5410 5410 0
211 20250219 170300 395312490 5410 5410 5410 5410 0
212 20250219 170200 395312490 5410 5410 5410 5410 1258
213 20250219 170100 395312490 5410 5410 5410 5410 0
214 20250219 170000 395312490 5410 5410 5410 5410 0
215 20250219 165900 395312490 5410 5410 5410 5410 0
216 20250219 165800 395312490 5410 5410 5410 5410 0
217 20250219 165700 395312490 5410 5410 5410 5410 0
218 20250219 165600 395312490 5410 5410 5410 5410 0
219 20250219 165500 395312490 5410 5410 5410 5410 0
220 20250219 165400 395312490 5410 5410 5410 5410 0
221 20250219 165300 395312490 5410 5410 5410 5410 0
222 20250219 165200 395312490 5410 5410 5410 5410 0
223 20250219 165100 395312490 5410 5410 5410 5410 0
224 20250219 165000 395312490 5410 5410 5410 5410 0
225 20250219 164900 395312490 5410 5410 5410 5410 0
226 20250219 164800 395312490 5410 5410 5410 5410 0
227 20250219 164700 395312490 5410 5410 5410 5410 0
228 20250219 164600 395312490 5410 5410 5410 5410 0
229 20250219 164500 395312490 5410 5410 5410 5410 0
230 20250219 164400 395312490 5410 5410 5410 5410 0
231 20250219 164300 395312490 5410 5410 5410 5410 0
232 20250219 164200 395312490 5410 5410 5410 5410 0
233 20250219 164100 395312490 5410 5410 5410 5410 0
234 20250219 164000 395312490 5410 5410 5410 5410 0
235 20250219 163900 395312490 5410 5410 5410 5410 0
236 20250219 163800 395312490 5410 5410 5410 5410 0
237 20250219 163700 395312490 5410 5410 5410 5410 0
238 20250219 163600 395312490 5410 5410 5410 5410 0
239 20250219 163500 395312490 5410 5410 5410 5410 0
240 20250219 163400 395312490 5410 5410 5410 5410 0
241 20250219 163300 395312490 5410 5410 5410 5410 0
242 20250219 163200 395312490 5410 5410 5410 5410 1258
243 20250219 163100 395312490 5410 5410 5410 5410 0
244 20250219 163000 395312490 5410 5410 5410 5410 0
245 20250219 162900 395312490 5410 5410 5410 5410 0
246 20250219 162800 395312490 5410 5410 5410 5410 0
247 20250219 162700 395312490 5410 5410 5410 5410 0
248 20250219 162600 395312490 5410 5410 5410 5410 0
249 20250219 162500 395312490 5410 5410 5410 5410 0
250 20250219 162400 395312490 5410 5410 5410 5410 0
251 20250219 162300 395312490 5410 5410 5410 5410 0
252 20250219 162200 395312490 5410 5410 5410 5410 0
253 20250219 162100 395312490 5410 5410 5410 5410 0
254 20250219 162000 395312490 5410 5410 5410 5410 0
255 20250219 161900 395312490 5410 5410 5410 5410 0
256 20250219 161800 395312490 5410 5410 5410 5410 0
257 20250219 161700 395312490 5410 5410 5410 5410 0
258 20250219 161600 395312490 5410 5410 5410 5410 0
259 20250219 161500 395312490 5410 5410 5410 5410 0
260 20250219 161400 395312490 5410 5410 5410 5410 0
261 20250219 161300 395312490 5410 5410 5410 5410 0
262 20250219 161200 395312490 5410 5410 5410 5410 0
263 20250219 161100 395312490 5410 5410 5410 5410 0
264 20250219 161000 395312490 5410 5410 5410 5410 0
265 20250219 160900 395312490 5410 5410 5410 5410 0
266 20250219 160800 395312490 5410 5410 5410 5410 0
267 20250219 160700 395312490 5410 5410 5410 5410 0
268 20250219 160600 395312490 5410 5410 5410 5410 0
269 20250219 160500 395312490 5410 5410 5410 5410 0
270 20250219 160400 395312490 5410 5410 5410 5410 0
271 20250219 160300 395312490 5410 5410 5410 5410 0
272 20250219 160200 395312490 5410 5410 5410 5410 1258
273 20250219 160100 395312490 5410 5410 5410 5410 0
274 20250219 160000 395312490 5410 5410 5410 5410 0
275 20250219 155900 395312490 5410 5410 5410 5410 0
276 20250219 155800 395312490 5410 5410 5410 5410 0
277 20250219 155700 395312490 5410 5410 5410 5410 0
278 20250219 155600 395312490 5410 5410 5410 5410 0
279 20250219 155500 395312490 5410 5410 5410 5410 0
280 20250219 155400 395312490 5410 5410 5410 5410 0
281 20250219 155300 395312490 5410 5410 5410 5410 0
282 20250219 155200 395312490 5410 5410 5410 5410 0
283 20250219 155100 395312490 5410 5410 5410 5410 0
284 20250219 155000 395312490 5410 5410 5410 5410 0
285 20250219 154900 395312490 5410 5410 5410 5410 0
286 20250219 154800 395312490 5410 5410 5410 5410 0
287 20250219 154700 395312490 5410 5410 5410 5410 0
288 20250219 154600 395312490 5410 5410 5410 5410 0
289 20250219 154500 395312490 5410 5410 5410 5410 0
290 20250219 154400 395312490 5410 5410 5410 5410 0
291 20250219 154300 395312490 5410 5410 5410 5410 0
292 20250219 154200 395312490 5410 5410 5410 5410 0
293 20250219 154100 395312490 5410 5410 5410 5410 0
294 20250219 154000 395312490 5410 5410 5410 5410 0
295 20250219 153900 395312490 5410 5410 5410 5410 0
296 20250219 153800 395312490 5410 5410 5410 5410 0
297 20250219 153700 395312490 5410 5410 5410 5410 0
298 20250219 153600 395312490 5410 5410 5410 5410 0
299 20250219 153500 395312490 5410 5410 5410 5410 0
300 20250219 153400 395312490 5410 5410 5410 5410 0
301 20250219 153300 395312490 5410 5410 5410 5410 0
302 20250219 153200 395312490 5410 5410 5410 5410 1258
303 20250219 153100 395312490 5410 5410 5410 5410 0
304 20250219 153000 395312490 5410 5410 5410 5410 1258
305 20250219 152900 388506710 5420 5420 5420 5420 0
306 20250219 152800 388506710 5420 5420 5420 5420 0
307 20250219 152700 388506710 5420 5420 5420 5420 0
308 20250219 152600 388506710 5420 5420 5420 5420 0
309 20250219 152500 388506710 5420 5420 5420 5420 0
310 20250219 152400 388506710 5420 5420 5420 5420 0
311 20250219 152300 388506710 5420 5420 5420 5420 0
312 20250219 152200 388506710 5420 5420 5420 5420 0
313 20250219 152100 388506710 5420 5420 5420 5420 0
314 20250219 152000 388506710 5420 5420 5420 5420 0
315 20250219 151900 388506710 5420 5430 5480 5420 407
316 20250219 151800 386295780 5490 5470 5490 5470 301
317 20250219 151700 384646150 5480 5480 5480 5480 0
318 20250219 151600 384646150 5480 5480 5480 5480 0
319 20250219 151500 384646150 5480 5470 5480 5470 124
320 20250219 151400 383967170 5420 5420 5420 5420 0
321 20250219 151300 383967170 5420 5420 5420 5420 391
322 20250219 151200 381847950 5480 5480 5480 5480 1
323 20250219 151100 381842470 5420 5420 5420 5420 0
324 20250219 151000 381842470 5420 5420 5420 5420 750
325 20250219 150900 377777470 5420 5420 5420 5420 6
326 20250219 150800 377744950 5430 5430 5430 5430 0
327 20250219 150700 377744950 5430 5430 5430 5430 181
328 20250219 150600 376762120 5430 5430 5430 5430 0
329 20250219 150500 376762120 5430 5430 5430 5430 0
330 20250219 150400 376762120 5430 5460 5460 5430 582
331 20250219 150300 373597790 5520 5520 5520 5520 0
332 20250219 150200 373597790 5520 5520 5520 5520 0
333 20250219 150100 373597790 5520 5520 5520 5520 36
334 20250219 150000 373399070 5510 5510 5510 5510 0
335 20250219 145900 373399070 5510 5510 5510 5510 0
336 20250219 145800 373399070 5510 5510 5510 5510 43
337 20250219 145700 373162140 5500 5500 5500 5500 0
338 20250219 145600 373162140 5500 5500 5500 5500 0
339 20250219 145500 373162140 5500 5500 5500 5500 0
340 20250219 145400 373162140 5500 5500 5500 5500 0
341 20250219 145300 373162140 5500 5500 5500 5500 905
342 20250219 145200 368184640 5500 5500 5500 5500 0
343 20250219 145100 368184640 5500 5500 5500 5500 1
344 20250219 145000 368179140 5460 5460 5460 5460 50
345 20250219 144900 367906140 5520 5520 5520 5520 0
346 20250219 144800 367906140 5520 5520 5520 5520 0
347 20250219 144700 367906140 5520 5520 5520 5520 0
348 20250219 144600 367906140 5520 5520 5520 5520 0
349 20250219 144500 367906140 5520 5510 5520 5510 346
350 20250219 144400 365999650 5510 5510 5510 5510 0
351 20250219 144300 365999650 5510 5510 5510 5510 7
352 20250219 144200 365961080 5510 5510 5510 5510 0
353 20250219 144100 365961080 5510 5510 5510 5510 0
354 20250219 144000 365961080 5510 5510 5510 5510 0
355 20250219 143900 365961080 5510 5510 5510 5510 0
356 20250219 143800 365961080 5510 5510 5510 5510 70
357 20250219 143700 365575380 5510 5500 5510 5500 123
358 20250219 143600 364898790 5500 5500 5500 5500 3
359 20250219 143500 364882290 5420 5420 5420 5420 0
360 20250219 143400 364882290 5420 5510 5510 5420 2500
361 20250219 143300 351244500 5480 5480 5480 5480 0
362 20250219 143200 351244500 5480 5480 5480 5480 4
363 20250219 143100 351222580 5480 5480 5480 5480 0
364 20250219 143000 351222580 5480 5480 5480 5480 219
365 20250219 142900 350022460 5480 5480 5480 5480 1
366 20250219 142800 350016980 5430 5430 5430 5430 0
367 20250219 142700 350016980 5430 5430 5430 5430 0
368 20250219 142600 350016980 5430 5490 5490 5430 298
369 20250219 142500 348398780 5420 5420 5420 5420 1030
370 20250219 142400 342816180 5500 5450 5500 5430 4683
371 20250219 142300 317266010 5450 5450 5450 5450 820
372 20250219 142200 312797010 5450 5480 5490 5450 3299
373 20250219 142100 294781510 5470 5490 5490 5470 1963
374 20250219 142000 284036710 5540 5540 5540 5540 0
375 20250219 141900 284036710 5540 5540 5540 5540 0
376 20250219 141800 284036710 5540 5540 5540 5540 0
377 20250219 141700 284036710 5540 5540 5540 5540 0
378 20250219 141600 284036710 5540 5530 5540 5530 123
379 20250219 141500 283356330 5530 5530 5530 5530 0
380 20250219 141400 283356330 5530 5530 5530 5530 0
381 20250219 141300 283356330 5530 5530 5530 5530 1
382 20250219 141200 283350800 5480 5520 5520 5480 3789
383 20250219 141100 262564280 5530 5530 5530 5530 8
384 20250219 141000 262520040 5540 5540 5540 5540 430
385 20250219 140900 260137840 5560 5560 5560 5560 0
386 20250219 140800 260137840 5560 5560 5560 5560 0
387 20250219 140700 260137840 5560 5560 5560 5560 0
388 20250219 140600 260137840 5560 5560 5560 5560 0
389 20250219 140500 260137840 5560 5550 5560 5550 66
390 20250219 140400 259770920 5550 5550 5550 5550 0
391 20250219 140300 259770920 5550 5550 5550 5550 9
392 20250219 140200 259720970 5550 5550 5550 5550 296
393 20250219 140100 258078170 5550 5550 5550 5550 18
394 20250219 140000 257978270 5550 5560 5560 5550 181
395 20250219 135900 256973710 5570 5570 5570 5570 0
396 20250219 135800 256973710 5570 5570 5570 5570 0
397 20250219 135700 256973710 5570 5570 5570 5570 0
398 20250219 135600 256973710 5570 5570 5570 5570 0
399 20250219 135500 256973710 5570 5570 5570 5570 0
400 20250219 135400 256973710 5570 5560 5570 5560 10
401 20250219 135300 256918020 5570 5570 5570 5570 0
402 20250219 135200 256918020 5570 5570 5570 5570 0
403 20250219 135100 256918020 5570 5570 5570 5570 0
404 20250219 135000 256918020 5570 5570 5570 5570 0
405 20250219 134900 256918020 5570 5570 5570 5570 0
406 20250219 134800 256918020 5570 5570 5570 5570 0
407 20250219 134700 256918020 5570 5570 5570 5570 0
408 20250219 134600 256918020 5570 5570 5570 5570 0
409 20250219 134500 256918020 5570 5570 5570 5570 0
410 20250219 134400 256918020 5570 5560 5570 5560 76
411 20250219 134300 256494900 5570 5570 5570 5570 0
412 20250219 134200 256494900 5570 5570 5570 5570 0
413 20250219 134100 256494900 5570 5570 5570 5570 0
414 20250219 134000 256494900 5570 5560 5570 5560 872
415 20250219 133900 251646550 5550 5550 5550 5550 0
416 20250219 133800 251646550 5550 5550 5550 5550 0
417 20250219 133700 251646550 5550 5550 5550 5550 0
418 20250219 133600 251646550 5550 5550 5550 5550 211
419 20250219 133500 250475500 5560 5560 5560 5560 0
420 20250219 133400 250475500 5560 5560 5560 5560 0
421 20250219 133300 250475500 5560 5560 5560 5560 0
422 20250219 133200 250475500 5560 5560 5560 5560 0
423 20250219 133100 250475500 5560 5560 5560 5560 0
424 20250219 133000 250475500 5560 5560 5560 5560 0
425 20250219 132900 250475500 5560 5560 5560 5560 0
426 20250219 132800 250475500 5560 5560 5560 5560 0
427 20250219 132700 250475500 5560 5570 5570 5560 716
428 20250219 132600 246488750 5560 5560 5560 5560 0
429 20250219 132500 246488750 5560 5560 5560 5560 0
430 20250219 132400 246488750 5560 5560 5560 5560 0
431 20250219 132300 246488750 5560 5560 5560 5560 5
432 20250219 132200 246460950 5570 5570 5570 5570 0
433 20250219 132100 246460950 5570 5570 5570 5570 0
434 20250219 132000 246460950 5570 5570 5570 5570 0
435 20250219 131900 246460950 5570 5570 5570 5570 0
436 20250219 131800 246460950 5570 5570 5570 5570 0
437 20250219 131700 246460950 5570 5570 5570 5570 0
438 20250219 131600 246460950 5570 5570 5570 5570 0
439 20250219 131500 246460950 5570 5570 5570 5570 0
440 20250219 131400 246460950 5570 5570 5570 5570 0
441 20250219 131300 246460950 5570 5570 5570 5570 0
442 20250219 131200 246460950 5570 5570 5570 5570 0
443 20250219 131100 246460950 5570 5570 5570 5570 100
444 20250219 131000 245903950 5570 5570 5570 5570 0
445 20250219 130900 245903950 5570 5570 5570 5570 0
446 20250219 130800 245903950 5570 5570 5570 5570 5
447 20250219 130700 245876100 5570 5570 5570 5570 0
448 20250219 130600 245876100 5570 5570 5570 5570 0
449 20250219 130500 245876100 5570 5570 5570 5570 0
450 20250219 130400 245876100 5570 5570 5570 5570 0
451 20250219 130300 245876100 5570 5570 5570 5570 0
452 20250219 130200 245876100 5570 5570 5570 5570 0
453 20250219 130100 245876100 5570 5570 5570 5570 0
454 20250219 130000 245876100 5570 5570 5570 5570 1
455 20250219 125900 245870530 5560 5560 5560 5560 0
456 20250219 125800 245870530 5560 5560 5560 5560 98
457 20250219 125700 245325650 5570 5570 5570 5570 0
458 20250219 125600 245325650 5570 5570 5570 5570 0
459 20250219 125500 245325650 5570 5570 5570 5570 26
460 20250219 125400 245180830 5560 5560 5560 5560 0
461 20250219 125300 245180830 5560 5560 5560 5560 0
462 20250219 125200 245180830 5560 5560 5560 5560 0
463 20250219 125100 245180830 5560 5550 5560 5550 34
464 20250219 125000 244991800 5570 5570 5570 5570 980
465 20250219 124900 239533200 5570 5570 5570 5570 0
466 20250219 124800 239533200 5570 5570 5570 5570 0
467 20250219 124700 239533200 5570 5570 5570 5570 0
468 20250219 124600 239533200 5570 5570 5570 5570 0
469 20250219 124500 239533200 5570 5570 5570 5570 0
470 20250219 124400 239533200 5570 5570 5570 5570 10
471 20250219 124300 239477500 5570 5570 5570 5570 108
472 20250219 124200 238875940 5570 5570 5570 5570 0
473 20250219 124100 238875940 5570 5570 5570 5570 0
474 20250219 124000 238875940 5570 5570 5570 5570 0
475 20250219 123900 238875940 5570 5570 5570 5570 0
476 20250219 123800 238875940 5570 5570 5570 5570 0
477 20250219 123700 238875940 5570 5570 5570 5570 0
478 20250219 123600 238875940 5570 5570 5570 5570 0
479 20250219 123500 238875940 5570 5570 5570 5570 0
480 20250219 123400 238875940 5570 5570 5570 5570 0
481 20250219 123300 238875940 5570 5570 5570 5570 3
482 20250219 123200 238859230 5570 5570 5570 5570 0
483 20250219 123100 238859230 5570 5570 5570 5570 0
484 20250219 123000 238859230 5570 5550 5570 5550 220
485 20250219 122900 237637830 5560 5560 5560 5560 0
486 20250219 122800 237637830 5560 5560 5560 5560 0
487 20250219 122700 237637830 5560 5560 5560 5560 0
488 20250219 122600 237637830 5560 5560 5560 5560 0
489 20250219 122500 237637830 5560 5560 5560 5560 0
490 20250219 122400 237637830 5560 5560 5560 5560 0
491 20250219 122300 237637830 5560 5560 5560 5560 0
492 20250219 122200 237637830 5560 5560 5560 5560 2
493 20250219 122100 237626710 5560 5560 5560 5560 0
494 20250219 122000 237626710 5560 5560 5560 5560 3
495 20250219 121900 237610030 5570 5570 5570 5570 0
496 20250219 121800 237610030 5570 5570 5570 5570 0
497 20250219 121700 237610030 5570 5570 5570 5570 0
498 20250219 121600 237610030 5570 5570 5570 5570 0
499 20250219 121500 237610030 5570 5570 5570 5570 1
500 20250219 121400 237604460 5570 5570 5570 5570 1
501 20250219 121300 237598890 5570 5570 5570 5570 0
502 20250219 121200 237598890 5570 5570 5570 5570 0
503 20250219 121100 237598890 5570 5570 5570 5570 0
504 20250219 121000 237598890 5570 5570 5570 5570 0
505 20250219 120900 237598890 5570 5570 5570 5570 0
506 20250219 120800 237598890 5570 5570 5570 5570 0
507 20250219 120700 237598890 5570 5570 5570 5570 0
508 20250219 120600 237598890 5570 5570 5570 5570 100
509 20250219 120500 237041890 5550 5560 5560 5550 2855
510 20250219 120400 221176340 5570 5570 5570 5570 0
511 20250219 120300 221176340 5570 5570 5570 5570 0
512 20250219 120200 221176340 5570 5570 5570 5570 0
513 20250219 120100 221176340 5570 5570 5570 5570 2
514 20250219 120000 221165200 5570 5570 5570 5570 0
515 20250219 115900 221165200 5570 5570 5570 5570 0
516 20250219 115800 221165200 5570 5570 5570 5570 0
517 20250219 115700 221165200 5570 5570 5570 5570 0
518 20250219 115600 221165200 5570 5570 5570 5570 0
519 20250219 115500 221165200 5570 5570 5570 5570 0
520 20250219 115400 221165200 5570 5560 5570 5560 22
521 20250219 115300 221042860 5570 5570 5570 5570 0
522 20250219 115200 221042860 5570 5570 5570 5570 0
523 20250219 115100 221042860 5570 5570 5570 5570 0
524 20250219 115000 221042860 5570 5570 5570 5570 0
525 20250219 114900 221042860 5570 5570 5570 5570 5
526 20250219 114800 221015010 5570 5570 5570 5570 0
527 20250219 114700 221015010 5570 5570 5570 5570 0
528 20250219 114600 221015010 5570 5570 5570 5570 2
529 20250219 114500 221003870 5560 5570 5570 5560 50
530 20250219 114400 220725380 5570 5570 5570 5570 0
531 20250219 114300 220725380 5570 5570 5570 5570 0
532 20250219 114200 220725380 5570 5570 5570 5570 0
533 20250219 114100 220725380 5570 5570 5570 5570 0
534 20250219 114000 220725380 5570 5570 5570 5570 0
535 20250219 113900 220725380 5570 5570 5570 5570 26
536 20250219 113800 220580560 5570 5570 5570 5570 0
537 20250219 113700 220580560 5570 5570 5570 5570 0
538 20250219 113600 220580560 5570 5570 5570 5570 0
539 20250219 113500 220580560 5570 5570 5570 5570 26
540 20250219 113400 220435740 5570 5570 5570 5570 333
541 20250219 113300 218580930 5570 5570 5570 5570 0
542 20250219 113200 218580930 5570 5570 5570 5570 0
543 20250219 113100 218580930 5570 5570 5570 5570 0
544 20250219 113000 218580930 5570 5570 5570 5570 150
545 20250219 112900 217745430 5570 5550 5570 5550 637
546 20250219 112800 214209080 5550 5550 5550 5550 4058
547 20250219 112700 191687180 5550 5550 5550 5550 0
548 20250219 112600 191687180 5550 5550 5550 5550 0
549 20250219 112500 191687180 5550 5550 5550 5550 0
550 20250219 112400 191687180 5550 5550 5550 5550 0
551 20250219 112300 191687180 5550 5550 5550 5550 0
552 20250219 112200 191687180 5550 5550 5550 5550 0
553 20250219 112100 191687180 5550 5550 5550 5550 2
554 20250219 112000 191676080 5570 5550 5570 5550 1900
555 20250219 111900 181129090 5570 5570 5570 5570 0
556 20250219 111800 181129090 5570 5570 5570 5570 0
557 20250219 111700 181129090 5570 5570 5570 5570 0
558 20250219 111600 181129090 5570 5570 5570 5570 0
559 20250219 111500 181129090 5570 5570 5570 5570 0
560 20250219 111400 181129090 5570 5570 5570 5570 0
561 20250219 111300 181129090 5570 5570 5570 5570 0
562 20250219 111200 181129090 5570 5570 5570 5570 0
563 20250219 111100 181129090 5570 5570 5570 5570 0
564 20250219 111000 181129090 5570 5570 5570 5570 500
565 20250219 110900 178344090 5550 5550 5550 5550 0
566 20250219 110800 178344090 5550 5550 5550 5550 0
567 20250219 110700 178344090 5550 5550 5550 5550 0
568 20250219 110600 178344090 5550 5550 5550 5550 3
569 20250219 110500 178327440 5550 5550 5550 5550 0
570 20250219 110400 178327440 5550 5550 5550 5550 5530
571 20250219 110300 147635940 5560 5560 5560 5560 1
572 20250219 110200 147630380 5560 5560 5560 5560 0
573 20250219 110100 147630380 5560 5560 5560 5560 6
574 20250219 110000 147597020 5550 5550 5550 5550 5
575 20250219 105900 147569270 5570 5570 5570 5570 500
576 20250219 105800 144784270 5560 5560 5560 5560 0
577 20250219 105700 144784270 5560 5560 5560 5560 0
578 20250219 105600 144784270 5560 5560 5560 5560 0
579 20250219 105500 144784270 5560 5560 5560 5560 10
580 20250219 105400 144728670 5560 5560 5560 5560 29
581 20250219 105300 144567430 5560 5570 5570 5560 12
582 20250219 105200 144500620 5560 5560 5560 5560 0
583 20250219 105100 144500620 5560 5560 5560 5560 78
584 20250219 105000 144066940 5560 5560 5560 5560 3
585 20250219 104900 144050260 5560 5560 5560 5560 0
586 20250219 104800 144050260 5560 5560 5560 5560 22
587 20250219 104700 143927940 5550 5550 5550 5550 163
588 20250219 104600 143023290 5550 5550 5550 5550 0
589 20250219 104500 143023290 5550 5550 5550 5550 0
590 20250219 104400 143023290 5550 5550 5550 5550 0
591 20250219 104300 143023290 5550 5550 5550 5550 100
592 20250219 104200 142468290 5550 5550 5550 5550 0
593 20250219 104100 142468290 5550 5550 5550 5550 0
594 20250219 104000 142468290 5550 5550 5550 5550 75
595 20250219 103900 142052040 5550 5550 5550 5550 0
596 20250219 103800 142052040 5550 5550 5550 5550 0
597 20250219 103700 142052040 5550 5550 5550 5550 0
598 20250219 103600 142052040 5550 5550 5550 5550 0
599 20250219 103500 142052040 5550 5550 5550 5550 135
600 20250219 103400 141302790 5550 5550 5550 5550 6
601 20250219 103300 141269490 5550 5550 5550 5550 0
602 20250219 103200 141269490 5550 5550 5550 5550 0
603 20250219 103100 141269490 5550 5550 5550 5550 0
604 20250219 103000 141269490 5550 5550 5550 5550 0
605 20250219 102900 141269490 5550 5550 5550 5550 1
606 20250219 102800 141263940 5540 5540 5540 5540 0
607 20250219 102700 141263940 5540 5540 5540 5540 0
608 20250219 102600 141263940 5540 5540 5550 5540 12
609 20250219 102500 141197450 5540 5540 5540 5540 11
610 20250219 102400 141136510 5540 5540 5540 5540 0
611 20250219 102300 141136510 5540 5540 5540 5540 0
612 20250219 102200 141136510 5540 5540 5540 5540 0
613 20250219 102100 141136510 5540 5540 5540 5540 3
614 20250219 102000 141119890 5530 5530 5530 5530 0
615 20250219 101900 141119890 5530 5530 5530 5530 1
616 20250219 101800 141114360 5560 5560 5560 5560 0
617 20250219 101700 141114360 5560 5560 5560 5510 67
618 20250219 101600 140744670 5570 5570 5570 5570 0
619 20250219 101500 140744670 5570 5570 5570 5570 3
620 20250219 101400 140727960 5570 5570 5570 5570 0
621 20250219 101300 140727960 5570 5570 5570 5570 0
622 20250219 101200 140727960 5570 5570 5570 5570 0
623 20250219 101100 140727960 5570 5570 5570 5570 0
624 20250219 101000 140727960 5570 5570 5570 5570 13
625 20250219 100900 140655550 5570 5570 5570 5570 359
626 20250219 100800 138655920 5570 5570 5570 5570 0
627 20250219 100700 138655920 5570 5570 5570 5570 0
628 20250219 100600 138655920 5570 5570 5570 5570 0
629 20250219 100500 138655920 5570 5570 5570 5570 0
630 20250219 100400 138655920 5570 5570 5570 5570 0
631 20250219 100300 138655920 5570 5570 5570 5570 0
632 20250219 100200 138655920 5570 5570 5570 5570 0
633 20250219 100100 138655920 5570 5570 5570 5570 0
634 20250219 100000 138655920 5570 5570 5570 5570 1
635 20250219 095900 138650350 5580 5580 5580 5580 0
636 20250219 095800 138650350 5580 5580 5580 5580 0
637 20250219 095700 138650350 5580 5550 5580 5550 459
638 20250219 095600 136090000 5530 5530 5530 5530 0
639 20250219 095500 136090000 5530 5530 5530 5530 0
640 20250219 095400 136090000 5530 5530 5530 5530 0
641 20250219 095300 136090000 5530 5530 5530 5530 0
642 20250219 095200 136090000 5530 5560 5570 5530 67
643 20250219 095100 135716900 5560 5550 5560 5550 3
644 20250219 095000 135700230 5560 5550 5560 5550 26
645 20250219 094900 135555680 5550 5550 5550 5550 0
646 20250219 094800 135555680 5550 5550 5550 5550 0
647 20250219 094700 135555680 5550 5550 5550 5550 0
648 20250219 094600 135555680 5550 5530 5550 5520 287
649 20250219 094500 133963370 5500 5510 5510 5500 264
650 20250219 094400 132509320 5510 5520 5520 5510 4
651 20250219 094300 132487270 5530 5530 5530 5530 315
652 20250219 094200 130745320 5530 5530 5530 5530 30
653 20250219 094100 130579420 5530 5570 5570 5530 1500
654 20250219 094000 122266090 5570 5570 5570 5570 24
655 20250219 093900 122132410 5560 5560 5560 5560 3
656 20250219 093800 122115730 5560 5560 5560 5560 10
657 20250219 093700 122060130 5570 5570 5570 5570 25
658 20250219 093600 121920880 5570 5570 5570 5570 0
659 20250219 093500 121920880 5570 5570 5570 5570 0
660 20250219 093400 121920880 5570 5570 5570 5570 10
661 20250219 093300 121865180 5570 5570 5570 5570 170
662 20250219 093200 120918280 5570 5570 5570 5570 0
663 20250219 093100 120918280 5570 5570 5570 5570 0
664 20250219 093000 120918280 5570 5570 5570 5570 0
665 20250219 092900 120918280 5570 5570 5570 5560 45
666 20250219 092800 120667640 5560 5560 5560 5560 0
667 20250219 092700 120667640 5560 5560 5560 5560 0
668 20250219 092600 120667640 5560 5560 5560 5560 0
669 20250219 092500 120667640 5560 5560 5560 5560 0
670 20250219 092400 120667640 5560 5560 5560 5560 0
671 20250219 092300 120667640 5560 5580 5580 5560 227
672 20250219 092200 119405460 5580 5570 5580 5570 66
673 20250219 092100 119037540 5570 5570 5570 5570 65
674 20250219 092000 118675490 5580 5570 5580 5570 5
675 20250219 091900 118647620 5560 5560 5560 5560 0
676 20250219 091800 118647620 5560 5560 5560 5560 6
677 20250219 091700 118614260 5560 5570 5580 5560 519
678 20250219 091600 115728260 5580 5560 5580 5560 126
679 20250219 091500 115025280 5550 5550 5550 5550 0
680 20250219 091400 115025280 5550 5550 5550 5550 0
681 20250219 091300 115025280 5550 5590 5590 5550 124
682 20250219 091200 114332160 5550 5560 5560 5550 235
683 20250219 091100 113026560 5600 5600 5600 5600 1000
684 20250219 091000 107426560 5600 5600 5600 5600 5
685 20250219 090900 107398560 5600 5540 5600 5530 122
686 20250219 090800 106716180 5590 5530 5590 5530 156
687 20250219 090700 105844380 5600 5600 5600 5600 2034
688 20250219 090600 94453980 5600 5510 5620 5510 16832
689 20250219 090500 169820 5500 5500 5500 5500 0
690 20250219 090400 169820 5500 5500 5500 5500 4
691 20250219 090300 147820 5500 5500 5500 5500 0
692 20250219 090200 147820 5500 5480 5500 5470 6
693 20250219 090100 114890 5480 5480 5480 5480 1
694 20250219 090000 109410 5480 5470 5480 5470 20