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
148930/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203200,582261090,3790,3790,3790,3790,1888
20250219,203100,582261090,3790,3790,3790,3790,0
20250219,203000,582261090,3790,3790,3790,3790,0
20250219,202900,582261090,3790,3790,3790,3790,0
20250219,202800,582261090,3790,3790,3790,3790,0
20250219,202700,582261090,3790,3790,3790,3790,0
20250219,202600,582261090,3790,3790,3790,3790,0
20250219,202500,582261090,3790,3790,3790,3790,0
20250219,202400,582261090,3790,3790,3790,3790,0
20250219,202300,582261090,3790,3790,3790,3790,0
20250219,202200,582261090,3790,3790,3790,3790,0
20250219,202100,582261090,3790,3790,3790,3790,0
20250219,202000,582261090,3790,3790,3790,3790,0
20250219,201900,582261090,3790,3790,3790,3790,0
20250219,201800,582261090,3790,3790,3790,3790,0
20250219,201700,582261090,3790,3790,3790,3790,0
20250219,201600,582261090,3790,3790,3790,3790,0
20250219,201500,582261090,3790,3790,3790,3790,0
20250219,201400,582261090,3790,3790,3790,3790,0
20250219,201300,582261090,3790,3790,3790,3790,0
20250219,201200,582261090,3790,3790,3790,3790,0
20250219,201100,582261090,3790,3790,3790,3790,0
20250219,201000,582261090,3790,3790,3790,3790,0
20250219,200900,582261090,3790,3790,3790,3790,0
20250219,200800,582261090,3790,3790,3790,3790,0
20250219,200700,582261090,3790,3790,3790,3790,0
20250219,200600,582261090,3790,3790,3790,3790,0
20250219,200500,582261090,3790,3790,3790,3790,0
20250219,200400,582261090,3790,3790,3790,3790,0
20250219,200300,582261090,3790,3790,3790,3790,0
20250219,200200,582261090,3790,3790,3790,3790,1888
20250219,200100,582261090,3790,3790,3790,3790,0
20250219,200000,582261090,3790,3790,3790,3790,0
20250219,195900,582261090,3790,3790,3790,3790,0
20250219,195800,582261090,3790,3790,3790,3790,0
20250219,195700,582261090,3790,3790,3790,3790,0
20250219,195600,582261090,3790,3790,3790,3790,0
20250219,195500,582261090,3790,3790,3790,3790,0
20250219,195400,582261090,3790,3790,3790,3790,0
20250219,195300,582261090,3790,3790,3790,3790,0
20250219,195200,582261090,3790,3790,3790,3790,0
20250219,195100,582261090,3790,3790,3790,3790,0
20250219,195000,582261090,3790,3790,3790,3790,0
20250219,194900,582261090,3790,3790,3790,3790,0
20250219,194800,582261090,3790,3790,3790,3790,0
20250219,194700,582261090,3790,3790,3790,3790,0
20250219,194600,582261090,3790,3790,3790,3790,0
20250219,194500,582261090,3790,3790,3790,3790,0
20250219,194400,582261090,3790,3790,3790,3790,0
20250219,194300,582261090,3790,3790,3790,3790,0
20250219,194200,582261090,3790,3790,3790,3790,0
20250219,194100,582261090,3790,3790,3790,3790,0
20250219,194000,582261090,3790,3790,3790,3790,0
20250219,193900,582261090,3790,3790,3790,3790,0
20250219,193800,582261090,3790,3790,3790,3790,0
20250219,193700,582261090,3790,3790,3790,3790,0
20250219,193600,582261090,3790,3790,3790,3790,0
20250219,193500,582261090,3790,3790,3790,3790,0
20250219,193400,582261090,3790,3790,3790,3790,0
20250219,193300,582261090,3790,3790,3790,3790,0
20250219,193200,582261090,3790,3790,3790,3790,1888
20250219,193100,582261090,3790,3790,3790,3790,0
20250219,193000,582261090,3790,3790,3790,3790,0
20250219,192900,582261090,3790,3790,3790,3790,0
20250219,192800,582261090,3790,3790,3790,3790,0
20250219,192700,582261090,3790,3790,3790,3790,0
20250219,192600,582261090,3790,3790,3790,3790,0
20250219,192500,582261090,3790,3790,3790,3790,0
20250219,192400,582261090,3790,3790,3790,3790,0
20250219,192300,582261090,3790,3790,3790,3790,0
20250219,192200,582261090,3790,3790,3790,3790,0
20250219,192100,582261090,3790,3790,3790,3790,0
20250219,192000,582261090,3790,3790,3790,3790,0
20250219,191900,582261090,3790,3790,3790,3790,0
20250219,191800,582261090,3790,3790,3790,3790,0
20250219,191700,582261090,3790,3790,3790,3790,0
20250219,191600,582261090,3790,3790,3790,3790,0
20250219,191500,582261090,3790,3790,3790,3790,0
20250219,191400,582261090,3790,3790,3790,3790,0
20250219,191300,582261090,3790,3790,3790,3790,0
20250219,191200,582261090,3790,3790,3790,3790,0
20250219,191100,582261090,3790,3790,3790,3790,0
20250219,191000,582261090,3790,3790,3790,3790,0
20250219,190900,582261090,3790,3790,3790,3790,0
20250219,190800,582261090,3790,3790,3790,3790,0
20250219,190700,582261090,3790,3790,3790,3790,0
20250219,190600,582261090,3790,3790,3790,3790,0
20250219,190500,582261090,3790,3790,3790,3790,0
20250219,190400,582261090,3790,3790,3790,3790,0
20250219,190300,582261090,3790,3790,3790,3790,0
20250219,190200,582261090,3790,3790,3790,3790,1888
20250219,190100,582261090,3790,3790,3790,3790,0
20250219,190000,582261090,3790,3790,3790,3790,0
20250219,185900,582261090,3790,3790,3790,3790,0
20250219,185800,582261090,3790,3790,3790,3790,0
20250219,185700,582261090,3790,3790,3790,3790,0
20250219,185600,582261090,3790,3790,3790,3790,0
20250219,185500,582261090,3790,3790,3790,3790,0
20250219,185400,582261090,3790,3790,3790,3790,0
20250219,185300,582261090,3790,3790,3790,3790,0
20250219,185200,582261090,3790,3790,3790,3790,0
20250219,185100,582261090,3790,3790,3790,3790,0
20250219,185000,582261090,3790,3790,3790,3790,0
20250219,184900,582261090,3790,3790,3790,3790,0
20250219,184800,582261090,3790,3790,3790,3790,0
20250219,184700,582261090,3790,3790,3790,3790,0
20250219,184600,582261090,3790,3790,3790,3790,0
20250219,184500,582261090,3790,3790,3790,3790,0
20250219,184400,582261090,3790,3790,3790,3790,0
20250219,184300,582261090,3790,3790,3790,3790,0
20250219,184200,582261090,3790,3790,3790,3790,0
20250219,184100,582261090,3790,3790,3790,3790,0
20250219,184000,582261090,3790,3790,3790,3790,0
20250219,183900,582261090,3790,3790,3790,3790,0
20250219,183800,582261090,3790,3790,3790,3790,0
20250219,183700,582261090,3790,3790,3790,3790,0
20250219,183600,582261090,3790,3790,3790,3790,0
20250219,183500,582261090,3790,3790,3790,3790,0
20250219,183400,582261090,3790,3790,3790,3790,0
20250219,183300,582261090,3790,3790,3790,3790,0
20250219,183200,582261090,3790,3790,3790,3790,1888
20250219,183100,582261090,3790,3790,3790,3790,0
20250219,183000,582261090,3790,3790,3790,3790,0
20250219,182900,582261090,3790,3790,3790,3790,0
20250219,182800,582261090,3790,3790,3790,3790,0
20250219,182700,582261090,3790,3790,3790,3790,0
20250219,182600,582261090,3790,3790,3790,3790,0
20250219,182500,582261090,3790,3790,3790,3790,0
20250219,182400,582261090,3790,3790,3790,3790,0
20250219,182300,582261090,3790,3790,3790,3790,0
20250219,182200,582261090,3790,3790,3790,3790,0
20250219,182100,582261090,3790,3790,3790,3790,0
20250219,182000,582261090,3790,3790,3790,3790,0
20250219,181900,582261090,3790,3790,3790,3790,0
20250219,181800,582261090,3790,3790,3790,3790,0
20250219,181700,582261090,3790,3790,3790,3790,0
20250219,181600,582261090,3790,3790,3790,3790,0
20250219,181500,582261090,3790,3790,3790,3790,0
20250219,181400,582261090,3790,3790,3790,3790,0
20250219,181300,582261090,3790,3790,3790,3790,0
20250219,181200,582261090,3790,3790,3790,3790,0
20250219,181100,582261090,3790,3790,3790,3790,0
20250219,181000,582261090,3790,3790,3790,3790,0
20250219,180900,582261090,3790,3790,3790,3790,0
20250219,180800,582261090,3790,3790,3790,3790,0
20250219,180700,582261090,3790,3790,3790,3790,0
20250219,180600,582261090,3790,3790,3790,3790,0
20250219,180500,582261090,3790,3790,3790,3790,0
20250219,180400,582261090,3790,3790,3790,3790,0
20250219,180300,582261090,3790,3790,3790,3790,0
20250219,180200,582261090,3790,3790,3790,3790,1888
20250219,180100,582261090,3790,3790,3790,3790,0
20250219,180000,582261090,3790,3790,3790,3790,0
20250219,175900,582261090,3790,3790,3790,3790,0
20250219,175800,582261090,3790,3790,3790,3790,0
20250219,175700,582261090,3790,3790,3790,3790,0
20250219,175600,582261090,3790,3790,3790,3790,0
20250219,175500,582261090,3790,3790,3790,3790,0
20250219,175400,582261090,3790,3790,3790,3790,0
20250219,175300,582261090,3790,3790,3790,3790,0
20250219,175200,582261090,3790,3790,3790,3790,0
20250219,175100,582261090,3790,3790,3790,3790,0
20250219,175000,582261090,3790,3790,3790,3790,0
20250219,174900,582261090,3790,3790,3790,3790,0
20250219,174800,582261090,3790,3790,3790,3790,0
20250219,174700,582261090,3790,3790,3790,3790,0
20250219,174600,582261090,3790,3790,3790,3790,0
20250219,174500,582261090,3790,3790,3790,3790,0
20250219,174400,582261090,3790,3790,3790,3790,0
20250219,174300,582261090,3790,3790,3790,3790,0
20250219,174200,582261090,3790,3790,3790,3790,0
20250219,174100,582261090,3790,3790,3790,3790,0
20250219,174000,582261090,3790,3790,3790,3790,0
20250219,173900,582261090,3790,3790,3790,3790,0
20250219,173800,582261090,3790,3790,3790,3790,0
20250219,173700,582261090,3790,3790,3790,3790,0
20250219,173600,582261090,3790,3790,3790,3790,0
20250219,173500,582261090,3790,3790,3790,3790,0
20250219,173400,582261090,3790,3790,3790,3790,0
20250219,173300,582261090,3790,3790,3790,3790,0
20250219,173200,582261090,3790,3790,3790,3790,1888
20250219,173100,582261090,3790,3790,3790,3790,0
20250219,173000,582261090,3790,3790,3790,3790,0
20250219,172900,582261090,3790,3790,3790,3790,0
20250219,172800,582261090,3790,3790,3790,3790,0
20250219,172700,582261090,3790,3790,3790,3790,0
20250219,172600,582261090,3790,3790,3790,3790,0
20250219,172500,582261090,3790,3790,3790,3790,0
20250219,172400,582261090,3790,3790,3790,3790,0
20250219,172300,582261090,3790,3790,3790,3790,0
20250219,172200,582261090,3790,3790,3790,3790,0
20250219,172100,582261090,3790,3790,3790,3790,0
20250219,172000,582261090,3790,3790,3790,3790,0
20250219,171900,582261090,3790,3790,3790,3790,0
20250219,171800,582261090,3790,3790,3790,3790,0
20250219,171700,582261090,3790,3790,3790,3790,0
20250219,171600,582261090,3790,3790,3790,3790,0
20250219,171500,582261090,3790,3790,3790,3790,0
20250219,171400,582261090,3790,3790,3790,3790,0
20250219,171300,582261090,3790,3790,3790,3790,0
20250219,171200,582261090,3790,3790,3790,3790,0
20250219,171100,582261090,3790,3790,3790,3790,0
20250219,171000,582261090,3790,3790,3790,3790,0
20250219,170900,582261090,3790,3790,3790,3790,0
20250219,170800,582261090,3790,3790,3790,3790,0
20250219,170700,582261090,3790,3790,3790,3790,0
20250219,170600,582261090,3790,3790,3790,3790,0
20250219,170500,582261090,3790,3790,3790,3790,0
20250219,170400,582261090,3790,3790,3790,3790,0
20250219,170300,582261090,3790,3790,3790,3790,0
20250219,170200,582261090,3790,3790,3790,3790,1888
20250219,170100,582261090,3790,3790,3790,3790,0
20250219,170000,582261090,3790,3790,3790,3790,0
20250219,165900,582261090,3790,3790,3790,3790,0
20250219,165800,582261090,3790,3790,3790,3790,0
20250219,165700,582261090,3790,3790,3790,3790,0
20250219,165600,582261090,3790,3790,3790,3790,0
20250219,165500,582261090,3790,3790,3790,3790,0
20250219,165400,582261090,3790,3790,3790,3790,0
20250219,165300,582261090,3790,3790,3790,3790,0
20250219,165200,582261090,3790,3790,3790,3790,0
20250219,165100,582261090,3790,3790,3790,3790,0
20250219,165000,582261090,3790,3790,3790,3790,0
20250219,164900,582261090,3790,3790,3790,3790,0
20250219,164800,582261090,3790,3790,3790,3790,0
20250219,164700,582261090,3790,3790,3790,3790,0
20250219,164600,582261090,3790,3790,3790,3790,0
20250219,164500,582261090,3790,3790,3790,3790,0
20250219,164400,582261090,3790,3790,3790,3790,0
20250219,164300,582261090,3790,3790,3790,3790,0
20250219,164200,582261090,3790,3790,3790,3790,0
20250219,164100,582261090,3790,3790,3790,3790,0
20250219,164000,582261090,3790,3790,3790,3790,0
20250219,163900,582261090,3790,3790,3790,3790,0
20250219,163800,582261090,3790,3790,3790,3790,0
20250219,163700,582261090,3790,3790,3790,3790,0
20250219,163600,582261090,3790,3790,3790,3790,0
20250219,163500,582261090,3790,3790,3790,3790,0
20250219,163400,582261090,3790,3790,3790,3790,0
20250219,163300,582261090,3790,3790,3790,3790,0
20250219,163200,582261090,3790,3790,3790,3790,1888
20250219,163100,582261090,3790,3790,3790,3790,0
20250219,163000,582261090,3790,3790,3790,3790,0
20250219,162900,582261090,3790,3790,3790,3790,0
20250219,162800,582261090,3790,3790,3790,3790,0
20250219,162700,582261090,3790,3790,3790,3790,0
20250219,162600,582261090,3790,3790,3790,3790,0
20250219,162500,582261090,3790,3790,3790,3790,0
20250219,162400,582261090,3790,3790,3790,3790,0
20250219,162300,582261090,3790,3790,3790,3790,0
20250219,162200,582261090,3790,3790,3790,3790,0
20250219,162100,582261090,3790,3790,3790,3790,0
20250219,162000,582261090,3790,3790,3790,3790,0
20250219,161900,582261090,3790,3790,3790,3790,0
20250219,161800,582261090,3790,3790,3790,3790,0
20250219,161700,582261090,3790,3790,3790,3790,0
20250219,161600,582261090,3790,3790,3790,3790,0
20250219,161500,582261090,3790,3790,3790,3790,0
20250219,161400,582261090,3790,3790,3790,3790,0
20250219,161300,582261090,3790,3790,3790,3790,0
20250219,161200,582261090,3790,3790,3790,3790,0
20250219,161100,582261090,3790,3790,3790,3790,0
20250219,161000,582261090,3790,3790,3790,3790,0
20250219,160900,582261090,3790,3790,3790,3790,0
20250219,160800,582261090,3790,3790,3790,3790,0
20250219,160700,582261090,3790,3790,3790,3790,0
20250219,160600,582261090,3790,3790,3790,3790,0
20250219,160500,582261090,3790,3790,3790,3790,0
20250219,160400,582261090,3790,3790,3790,3790,0
20250219,160300,582261090,3790,3790,3790,3790,0
20250219,160200,582261090,3790,3790,3790,3790,1888
20250219,160100,582261090,3790,3790,3790,3790,0
20250219,160000,582261090,3790,3790,3790,3790,0
20250219,155900,582261090,3790,3790,3790,3790,0
20250219,155800,582261090,3790,3790,3790,3790,0
20250219,155700,582261090,3790,3790,3790,3790,0
20250219,155600,582261090,3790,3790,3790,3790,0
20250219,155500,582261090,3790,3790,3790,3790,0
20250219,155400,582261090,3790,3790,3790,3790,0
20250219,155300,582261090,3790,3790,3790,3790,0
20250219,155200,582261090,3790,3790,3790,3790,0
20250219,155100,582261090,3790,3790,3790,3790,0
20250219,155000,582261090,3790,3790,3790,3790,0
20250219,154900,582261090,3790,3790,3790,3790,0
20250219,154800,582261090,3790,3790,3790,3790,0
20250219,154700,582261090,3790,3790,3790,3790,0
20250219,154600,582261090,3790,3790,3790,3790,0
20250219,154500,582261090,3790,3790,3790,3790,0
20250219,154400,582261090,3790,3790,3790,3790,0
20250219,154300,582261090,3790,3790,3790,3790,0
20250219,154200,582261090,3790,3790,3790,3790,0
20250219,154100,582261090,3790,3790,3790,3790,0
20250219,154000,582261090,3790,3790,3790,3790,0
20250219,153900,582261090,3790,3790,3790,3790,0
20250219,153800,582261090,3790,3790,3790,3790,0
20250219,153700,582261090,3790,3790,3790,3790,0
20250219,153600,582261090,3790,3790,3790,3790,0
20250219,153500,582261090,3790,3790,3790,3790,0
20250219,153400,582261090,3790,3790,3790,3790,0
20250219,153300,582261090,3790,3790,3790,3790,0
20250219,153200,582261090,3790,3790,3790,3790,1888
20250219,153100,582261090,3790,3790,3790,3790,0
20250219,153000,582261090,3790,3790,3790,3790,1888
20250219,152900,575105570,3855,3855,3855,3855,0
20250219,152800,575105570,3855,3855,3855,3855,0
20250219,152700,575105570,3855,3855,3855,3855,0
20250219,152600,575105570,3855,3855,3855,3855,0
20250219,152500,575105570,3855,3855,3855,3855,0
20250219,152400,575105570,3855,3855,3855,3855,0
20250219,152300,575105570,3855,3855,3855,3855,0
20250219,152200,575105570,3855,3855,3855,3855,0
20250219,152100,575105570,3855,3855,3855,3855,0
20250219,152000,575105570,3855,3855,3855,3855,0
20250219,151900,575105570,3855,3855,3855,3855,10
20250219,151800,575067020,3855,3855,3855,3855,1
20250219,151700,575063165,3860,3860,3860,3860,0
20250219,151600,575063165,3860,3860,3860,3860,0
20250219,151500,575063165,3860,3860,3860,3860,0
20250219,151400,575063165,3860,3860,3860,3860,2
20250219,151300,575055445,3865,3865,3865,3865,0
20250219,151200,575055445,3865,3865,3865,3865,3
20250219,151100,575043850,3870,3870,3870,3870,0
20250219,151000,575043850,3870,3870,3870,3870,0
20250219,150900,575043850,3870,3870,3870,3870,0
20250219,150800,575043850,3870,3870,3870,3870,4
20250219,150700,575028370,3875,3875,3875,3875,0
20250219,150600,575028370,3875,3875,3875,3870,11
20250219,150500,574985750,3880,3880,3880,3880,3
20250219,150400,574974110,3875,3875,3875,3875,302
20250219,150300,573803860,3880,3880,3880,3880,1
20250219,150200,573799980,3830,3875,3875,3830,788
20250219,150100,570767720,3875,3870,3875,3855,330
20250219,150000,569489670,3875,3870,3875,3870,300
20250219,145900,568327380,3875,3875,3875,3875,105
20250219,145800,567920505,3875,3875,3875,3875,10
20250219,145700,567881755,3875,3855,3875,3855,93
20250219,145600,567522945,3855,3855,3855,3855,37
20250219,145500,567380310,3855,3850,3855,3850,201
20250219,145400,566606435,3855,3840,3855,3840,323
20250219,145300,565363825,3830,3830,3835,3830,184
20250219,145200,564659085,3830,3830,3830,3830,11
20250219,145100,564616955,3825,3825,3825,3825,227
20250219,145000,563748680,3825,3825,3825,3825,0
20250219,144900,563748680,3825,3825,3825,3825,0
20250219,144800,563748680,3825,3825,3825,3825,0
20250219,144700,563748680,3825,3825,3825,3825,0
20250219,144600,563748680,3825,3825,3825,3825,0
20250219,144500,563748680,3825,3825,3825,3825,12
20250219,144400,563702780,3825,3825,3825,3825,27
20250219,144300,563599505,3825,3825,3825,3825,0
20250219,144200,563599505,3825,3820,3825,3820,33
20250219,144100,563473360,3830,3830,3830,3830,0
20250219,144000,563473360,3830,3830,3830,3830,41
20250219,143900,563316330,3830,3830,3830,3830,20
20250219,143800,563239730,3830,3800,3830,3800,9
20250219,143700,563205470,3830,3830,3830,3830,0
20250219,143600,563205470,3830,3830,3830,3830,0
20250219,143500,563205470,3830,3830,3830,3830,1
20250219,143400,563201640,3830,3825,3830,3825,7
20250219,143300,563174860,3800,3820,3820,3800,50
20250219,143200,562984270,3855,3855,3855,3855,0
20250219,143100,562984270,3855,3855,3855,3855,0
20250219,143000,562984270,3855,3855,3855,3855,0
20250219,142900,562984270,3855,3850,3855,3845,21
20250219,142800,562903420,3850,3815,3855,3815,55
20250219,142700,562693395,3815,3815,3815,3815,3
20250219,142600,562681950,3815,3815,3815,3815,29
20250219,142500,562571315,3815,3815,3815,3815,11
20250219,142400,562529350,3815,3815,3815,3815,0
20250219,142300,562529350,3815,3815,3815,3815,4
20250219,142200,562514090,3815,3815,3815,3815,0
20250219,142100,562514090,3815,3815,3815,3815,0
20250219,142000,562514090,3815,3815,3815,3815,0
20250219,141900,562514090,3815,3815,3815,3815,40
20250219,141800,562361490,3815,3810,3815,3810,21
20250219,141700,562281465,3810,3810,3810,3810,0
20250219,141600,562281465,3810,3810,3810,3810,0
20250219,141500,562281465,3810,3810,3810,3810,0
20250219,141400,562281465,3810,3810,3810,3810,302
20250219,141300,561130845,3810,3810,3810,3810,0
20250219,141200,561130845,3810,3810,3810,3810,0
20250219,141100,561130845,3810,3810,3810,3810,0
20250219,141000,561130845,3810,3790,3810,3790,21
20250219,140900,561051140,3790,3790,3790,3790,222
20250219,140800,560209760,3790,3790,3790,3790,0
20250219,140700,560209760,3790,3790,3790,3790,0
20250219,140600,560209760,3790,3790,3790,3790,6
20250219,140500,560187020,3790,3790,3790,3790,10
20250219,140400,560149120,3780,3780,3780,3780,8
20250219,140300,560118880,3790,3795,3795,3790,32
20250219,140200,559997550,3795,3795,3795,3795,0
20250219,140100,559997550,3795,3795,3795,3795,0
20250219,140000,559997550,3795,3795,3795,3795,0
20250219,135900,559997550,3795,3795,3795,3795,2
20250219,135800,559989960,3795,3795,3795,3795,3
20250219,135700,559978575,3795,3795,3795,3795,0
20250219,135600,559978575,3795,3795,3795,3795,2
20250219,135500,559970985,3795,3795,3795,3795,2
20250219,135400,559963395,3795,3795,3795,3795,0
20250219,135300,559963395,3795,3795,3795,3795,3
20250219,135200,559952010,3795,3795,3795,3795,2
20250219,135100,559944420,3790,3790,3790,3790,0
20250219,135000,559944420,3790,3790,3790,3790,0
20250219,134900,559944420,3790,3790,3790,3790,2
20250219,134800,559936840,3795,3795,3795,3795,10
20250219,134700,559898890,3790,3790,3790,3790,0
20250219,134600,559898890,3790,3790,3790,3790,15
20250219,134500,559842040,3790,3790,3790,3790,0
20250219,134400,559842040,3790,3785,3790,3785,159
20250219,134300,559239570,3770,3770,3770,3770,0
20250219,134200,559239570,3770,3765,3770,3765,45
20250219,134100,559070130,3765,3765,3765,3765,0
20250219,134000,559070130,3765,3765,3765,3765,259
20250219,133900,558094995,3785,3785,3785,3785,91
20250219,133800,557750560,3770,3770,3770,3770,656
20250219,133700,555277440,3765,3775,3775,3765,767
20250219,133600,552387755,3775,3775,3775,3775,0
20250219,133500,552387755,3775,3775,3775,3775,0
20250219,133400,552387755,3775,3775,3775,3775,0
20250219,133300,552387755,3775,3775,3775,3775,92
20250219,133200,552040455,3775,3775,3775,3775,0
20250219,133100,552040455,3775,3775,3775,3775,0
20250219,133000,552040455,3775,3775,3775,3775,0
20250219,132900,552040455,3775,3775,3775,3775,0
20250219,132800,552040455,3775,3775,3775,3775,0
20250219,132700,552040455,3775,3775,3775,3775,0
20250219,132600,552040455,3775,3785,3785,3775,719
20250219,132500,549324280,3780,3780,3780,3780,0
20250219,132400,549324280,3780,3780,3780,3780,0
20250219,132300,549324280,3780,3780,3780,3780,0
20250219,132200,549324280,3780,3780,3780,3780,0
20250219,132100,549324280,3780,3780,3780,3780,0
20250219,132000,549324280,3780,3780,3780,3780,0
20250219,131900,549324280,3780,3780,3780,3780,177
20250219,131800,548655220,3800,3800,3800,3800,0
20250219,131700,548655220,3800,3800,3800,3800,0
20250219,131600,548655220,3800,3800,3800,3800,0
20250219,131500,548655220,3800,3805,3805,3800,3
20250219,131400,548643815,3780,3780,3780,3780,64
20250219,131300,548401895,3805,3805,3805,3805,0
20250219,131200,548401895,3805,3805,3805,3805,0
20250219,131100,548401895,3805,3805,3805,3805,0
20250219,131000,548401895,3805,3805,3805,3805,0
20250219,130900,548401895,3805,3805,3805,3805,0
20250219,130800,548401895,3805,3800,3805,3800,26
20250219,130700,548303090,3800,3800,3800,3800,5
20250219,130600,548284090,3805,3805,3805,3780,16
20250219,130500,548223360,3805,3805,3805,3805,0
20250219,130400,548223360,3805,3805,3805,3805,58
20250219,130300,548002670,3805,3790,3805,3790,82
20250219,130200,547691025,3800,3780,3800,3780,14
20250219,130100,547637925,3800,3790,3800,3790,846
20250219,130000,544426905,3795,3795,3795,3795,0
20250219,125900,544426905,3795,3795,3795,3795,15
20250219,125800,544369980,3795,3795,3795,3795,0
20250219,125700,544369980,3795,3795,3795,3795,0
20250219,125600,544369980,3795,3795,3795,3795,0
20250219,125500,544369980,3795,3795,3795,3795,7
20250219,125400,544343415,3800,3800,3800,3800,0
20250219,125300,544343415,3800,3800,3800,3800,0
20250219,125200,544343415,3800,3800,3800,3800,0
20250219,125100,544343415,3800,3800,3800,3800,0
20250219,125000,544343415,3800,3800,3800,3800,0
20250219,124900,544343415,3800,3800,3800,3800,1
20250219,124800,544339615,3800,3800,3800,3800,0
20250219,124700,544339615,3800,3800,3800,3800,0
20250219,124600,544339615,3800,3800,3800,3800,4
20250219,124500,544324415,3800,3800,3800,3800,0
20250219,124400,544324415,3800,3800,3800,3800,0
20250219,124300,544324415,3800,3800,3800,3800,2
20250219,124200,544316815,3800,3800,3800,3800,0
20250219,124100,544316815,3800,3800,3800,3800,2
20250219,124000,544309215,3795,3795,3795,3795,0
20250219,123900,544309215,3795,3795,3795,3795,0
20250219,123800,544309215,3795,3795,3795,3795,100
20250219,123700,543929715,3795,3795,3795,3795,3
20250219,123600,543918330,3780,3780,3780,3780,0
20250219,123500,543918330,3780,3780,3780,3780,0
20250219,123400,543918330,3780,3780,3780,3780,302
20250219,123300,542776770,3780,3780,3780,3780,87
20250219,123200,542447910,3800,3800,3800,3800,2
20250219,123100,542440310,3800,3795,3800,3795,5
20250219,123000,542421325,3780,3780,3780,3780,0
20250219,122900,542421325,3780,3785,3785,3780,100
20250219,122800,542043315,3780,3780,3780,3780,0
20250219,122700,542043315,3780,3780,3780,3780,5
20250219,122600,542024415,3795,3800,3800,3795,53
20250219,122500,541823265,3785,3785,3785,3785,106
20250219,122400,541422055,3780,3790,3790,3780,174
20250219,122300,540762970,3790,3790,3790,3790,53
20250219,122200,540562100,3790,3790,3790,3790,0
20250219,122100,540562100,3790,3790,3790,3790,29
20250219,122000,540452190,3790,3790,3810,3790,499
20250219,121900,538560945,3810,3805,3810,3805,2
20250219,121800,538553330,3805,3805,3805,3805,26
20250219,121700,538454400,3805,3805,3805,3805,18
20250219,121600,538385910,3800,3800,3800,3800,0
20250219,121500,538385910,3800,3800,3800,3800,0
20250219,121400,538385910,3800,3800,3800,3800,0
20250219,121300,538385910,3800,3800,3800,3800,57
20250219,121200,538169310,3785,3785,3785,3785,0
20250219,121100,538169310,3785,3780,3810,3780,321
20250219,121000,536949020,3800,3800,3800,3800,193
20250219,120900,536215620,3800,3800,3800,3800,0
20250219,120800,536215620,3800,3795,3800,3795,12
20250219,120700,536170075,3785,3785,3785,3785,0
20250219,120600,536170075,3785,3785,3785,3785,257
20250219,120500,535197330,3785,3785,3785,3785,0
20250219,120400,535197330,3785,3785,3785,3785,5
20250219,120300,535178405,3785,3785,3785,3785,50
20250219,120200,534989155,3780,3785,3785,3780,26
20250219,120100,534890810,3765,3770,3770,3765,548
20250219,120000,532827490,3770,3770,3770,3770,101
20250219,115900,532446720,3770,3785,3785,3770,763
20250219,115800,529568575,3770,3770,3770,3770,100
20250219,115700,529191575,3785,3785,3785,3785,0
20250219,115600,529191575,3785,3765,3785,3765,411
20250219,115500,527643540,3765,3765,3765,3765,0
20250219,115400,527643540,3765,3765,3765,3765,295
20250219,115300,526532865,3765,3785,3785,3765,403
20250219,115200,525014785,3785,3770,3785,3770,240
20250219,115100,524109250,3775,3780,3780,3775,590
20250219,115000,521881575,3785,3780,3785,3780,2
20250219,114900,521874010,3780,3780,3780,3780,0
20250219,114800,521874010,3780,3780,3780,3780,119
20250219,114700,521424190,3770,3775,3775,3765,3335
20250219,114600,508852135,3770,3785,3820,3770,683
20250219,114500,506272300,3785,3820,3820,3780,136
20250219,114400,505757900,3785,3790,3790,3785,239
20250219,114300,504853210,3785,3795,3795,3785,100
20250219,114200,504474105,3825,3815,3825,3795,163
20250219,114100,503853230,3815,3815,3825,3815,90
20250219,114000,503509865,3815,3815,3815,3815,2
20250219,113900,503502235,3825,3805,3830,3785,377
20250219,113800,502069505,3820,3825,3825,3820,33
20250219,113700,501943300,3825,3820,3830,3805,356
20250219,113600,500584075,3820,3810,3820,3805,101
20250219,113500,500199315,3810,3780,3810,3780,98
20250219,113400,499827335,3800,3800,3800,3800,19
20250219,113300,499755135,3815,3800,3815,3800,80
20250219,113200,499450975,3800,3765,3800,3760,1594
20250219,113100,493442025,3785,3825,3825,3760,11879
20250219,113000,448574885,3795,3860,3875,3780,7836
20250219,112900,418636265,3860,3940,3940,3855,4489
20250219,112800,401150860,3940,3975,3985,3940,311
20250219,112700,399919195,3975,3985,3990,3975,549
20250219,112600,397732390,3985,4010,4020,3985,1079
20250219,112500,393426225,4020,4000,4025,4000,863
20250219,112400,389957755,4005,4025,4025,4000,19
20250219,112300,389881695,4025,4000,4030,3995,877
20250219,112200,386369735,4010,4035,4040,4010,1440
20250219,112100,380572595,4035,3990,4035,3990,1619
20250219,112000,374081115,3985,3980,3985,3980,2295
20250219,111900,364944775,3980,3985,3990,3980,1028
20250219,111800,360849625,3980,4010,4020,3980,5287
20250219,111700,339761910,4030,3945,4030,3945,2923
20250219,111600,328115110,3945,4030,4140,3935,50951
20250219,111500,120908065,4000,4000,4000,4000,0
20250219,111400,120908065,4000,3980,4000,3980,3526
20250219,111300,106804225,3980,3805,4000,3800,6568
20250219,111200,80875890,3810,3810,3810,3810,1
20250219,111100,80872080,3810,3810,3810,3810,5
20250219,111000,80853030,3810,3810,3810,3810,0
20250219,110900,80853030,3810,3810,3810,3810,67
20250219,110800,80597760,3810,3810,3810,3810,141
20250219,110700,80060550,3810,3840,3845,3800,869
20250219,110600,76748725,3845,3845,3845,3845,10
20250219,110500,76710275,3850,3850,3850,3850,30
20250219,110400,76594775,3785,3845,3845,3785,920
20250219,110300,73095575,3850,3850,3850,3850,0
20250219,110200,73095575,3850,3840,3850,3835,80
20250219,110100,72788310,3825,3890,3890,3825,1572
20250219,110000,66722585,3890,3890,3890,3890,16
20250219,105900,66660345,3910,3910,3920,3910,1023
20250219,105800,62659715,3910,3900,3910,3895,384
20250219,105700,61158890,3880,3875,3910,3875,238
20250219,105600,60231780,3900,3895,3910,3895,154
20250219,105500,59631585,3870,3870,3870,3870,66
20250219,105400,59376165,3865,3860,3865,3860,28
20250219,105300,59268080,3850,3885,3910,3850,1650
20250219,105200,52840530,3885,3820,3910,3820,2553
20250219,105100,43005190,3820,3820,3820,3820,267
20250219,105000,41985250,3820,3795,3820,3795,667
20250219,104900,39444975,3770,3770,3770,3770,0
20250219,104800,39444975,3770,3760,3770,3760,381
20250219,104700,38012295,3770,3770,3770,3770,0
20250219,104600,38012295,3770,3770,3770,3770,67
20250219,104500,37759705,3770,3775,3775,3770,31
20250219,104400,37642785,3800,3780,3800,3775,60
20250219,104300,37416165,3820,3820,3820,3820,1
20250219,104200,37412345,3820,3810,3820,3810,839
20250219,104100,34208825,3770,3765,3820,3760,318
20250219,104000,33010755,3760,3745,3760,3745,176
20250219,103900,32349325,3725,3725,3725,3725,0
20250219,103800,32349325,3725,3725,3725,3725,1
20250219,103700,32345600,3750,3750,3750,3750,150
20250219,103600,31783100,3720,3720,3720,3720,931
20250219,103500,28319780,3705,3705,3705,3705,0
20250219,103400,28319780,3705,3705,3705,3705,0
20250219,103300,28319780,3705,3705,3705,3705,114
20250219,103200,27897410,3705,3705,3705,3705,112
20250219,103100,27482450,3705,3705,3705,3705,0
20250219,103000,27482450,3705,3710,3720,3705,151
20250219,102900,26922240,3705,3705,3705,3705,0
20250219,102800,26922240,3705,3710,3710,3705,294
20250219,102700,25832375,3710,3715,3715,3710,141
20250219,102600,25308565,3720,3720,3720,3720,86
20250219,102500,24988645,3715,3720,3720,3715,396
20250219,102400,23515590,3740,3740,3740,3740,325
20250219,102300,22300090,3750,3750,3750,3750,0
20250219,102200,22300090,3750,3750,3750,3740,268
20250219,102100,21296790,3750,3745,3750,3745,480
20250219,102000,19497800,3740,3735,3740,3735,223
20250219,101900,18663805,3740,3740,3740,3740,0
20250219,101800,18663805,3740,3720,3740,3720,2
20250219,101700,18656345,3735,3735,3735,3735,0
20250219,101600,18656345,3735,3735,3735,3735,299
20250219,101500,17539580,3710,3710,3710,3710,0
20250219,101400,17539580,3710,3710,3710,3710,0
20250219,101300,17539580,3710,3710,3710,3710,0
20250219,101200,17539580,3710,3710,3710,3710,0
20250219,101100,17539580,3710,3710,3710,3710,0
20250219,101000,17539580,3710,3710,3710,3710,100
20250219,100900,17168580,3710,3710,3710,3710,85
20250219,100800,16853230,3715,3725,3725,3715,130
20250219,100700,16369450,3740,3740,3740,3740,0
20250219,100600,16369450,3740,3740,3740,3740,0
20250219,100500,16369450,3740,3740,3740,3740,1
20250219,100400,16365710,3730,3730,3730,3730,130
20250219,100300,15880810,3730,3730,3730,3730,0
20250219,100200,15880810,3730,3730,3730,3725,419
20250219,100100,14317945,3740,3740,3740,3740,4
20250219,100000,14302985,3740,3725,3740,3720,11
20250219,095900,14262005,3745,3745,3745,3745,57
20250219,095800,14048540,3745,3725,3745,3715,85
20250219,095700,13731865,3725,3710,3725,3710,1029
20250219,095600,9899610,3700,3695,3700,3695,256
20250219,095500,8952620,3675,3680,3690,3675,342
20250219,095400,7691635,3670,3670,3670,3670,0
20250219,095300,7691635,3670,3670,3670,3670,221
20250219,095200,6880565,3675,3675,3675,3675,201
20250219,095100,6141890,3675,3675,3675,3675,0
20250219,095000,6141890,3675,3675,3675,3675,0
20250219,094900,6141890,3675,3675,3675,3675,0
20250219,094800,6141890,3675,3670,3675,3670,14
20250219,094700,6090445,3645,3655,3675,3645,800
20250219,094600,3169745,3675,3675,3675,3675,0
20250219,094500,3169745,3675,3675,3675,3675,0
20250219,094400,3169745,3675,3675,3675,3675,2
20250219,094300,3162395,3675,3675,3675,3675,14
20250219,094200,3110945,3675,3675,3675,3675,0
20250219,094100,3110945,3675,3675,3675,3675,8
20250219,094000,3081545,3675,3675,3675,3675,0
20250219,093900,3081545,3675,3655,3675,3655,21
20250219,093800,3004770,3675,3675,3675,3675,10
20250219,093700,2968020,3675,3675,3675,3675,0
20250219,093600,2968020,3675,3675,3675,3675,0
20250219,093500,2968020,3675,3675,3675,3675,0
20250219,093400,2968020,3675,3675,3675,3675,0
20250219,093300,2968020,3675,3675,3675,3675,0
20250219,093200,2968020,3675,3675,3675,3675,0
20250219,093100,2968020,3675,3675,3675,3675,0
20250219,093000,2968020,3675,3675,3675,3675,0
20250219,092900,2968020,3675,3675,3675,3675,0
20250219,092800,2968020,3675,3675,3675,3675,0
20250219,092700,2968020,3675,3675,3675,3675,20
20250219,092600,2894520,3675,3670,3675,3670,18
20250219,092500,2828375,3655,3655,3655,3655,24
20250219,092400,2740655,3655,3650,3655,3650,3
20250219,092300,2729700,3640,3640,3640,3640,0
20250219,092200,2729700,3640,3640,3640,3640,0
20250219,092100,2729700,3640,3640,3640,3640,12
20250219,092000,2686020,3640,3640,3640,3640,119
20250219,091900,2252860,3640,3640,3640,3640,0
20250219,091800,2252860,3640,3640,3640,3640,275
20250219,091700,1251860,3635,3635,3635,3635,0
20250219,091600,1251860,3635,3635,3635,3635,0
20250219,091500,1251860,3635,3635,3635,3635,0
20250219,091400,1251860,3635,3635,3635,3635,0
20250219,091300,1251860,3635,3635,3635,3635,0
20250219,091200,1251860,3635,3635,3635,3635,0
20250219,091100,1251860,3635,3640,3640,3635,155
20250219,091000,687960,3640,3640,3640,3640,0
20250219,090900,687960,3640,3640,3640,3640,184
20250219,090800,18200,3640,3640,3640,3640,0
20250219,090700,18200,3640,3640,3640,3640,0
20250219,090600,18200,3640,3640,3640,3640,0
20250219,090500,18200,3640,3640,3640,3640,0
20250219,090400,18200,3640,3640,3640,3640,0
20250219,090300,18200,3640,3640,3640,3640,0
20250219,090200,18200,3640,3640,3640,3640,0
20250219,090100,18200,3640,3640,3640,3640,0
20250219,090000,18200,3640,3640,3640,3640,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 203200 582261090 3790 3790 3790 3790 1888
3 20250219 203100 582261090 3790 3790 3790 3790 0
4 20250219 203000 582261090 3790 3790 3790 3790 0
5 20250219 202900 582261090 3790 3790 3790 3790 0
6 20250219 202800 582261090 3790 3790 3790 3790 0
7 20250219 202700 582261090 3790 3790 3790 3790 0
8 20250219 202600 582261090 3790 3790 3790 3790 0
9 20250219 202500 582261090 3790 3790 3790 3790 0
10 20250219 202400 582261090 3790 3790 3790 3790 0
11 20250219 202300 582261090 3790 3790 3790 3790 0
12 20250219 202200 582261090 3790 3790 3790 3790 0
13 20250219 202100 582261090 3790 3790 3790 3790 0
14 20250219 202000 582261090 3790 3790 3790 3790 0
15 20250219 201900 582261090 3790 3790 3790 3790 0
16 20250219 201800 582261090 3790 3790 3790 3790 0
17 20250219 201700 582261090 3790 3790 3790 3790 0
18 20250219 201600 582261090 3790 3790 3790 3790 0
19 20250219 201500 582261090 3790 3790 3790 3790 0
20 20250219 201400 582261090 3790 3790 3790 3790 0
21 20250219 201300 582261090 3790 3790 3790 3790 0
22 20250219 201200 582261090 3790 3790 3790 3790 0
23 20250219 201100 582261090 3790 3790 3790 3790 0
24 20250219 201000 582261090 3790 3790 3790 3790 0
25 20250219 200900 582261090 3790 3790 3790 3790 0
26 20250219 200800 582261090 3790 3790 3790 3790 0
27 20250219 200700 582261090 3790 3790 3790 3790 0
28 20250219 200600 582261090 3790 3790 3790 3790 0
29 20250219 200500 582261090 3790 3790 3790 3790 0
30 20250219 200400 582261090 3790 3790 3790 3790 0
31 20250219 200300 582261090 3790 3790 3790 3790 0
32 20250219 200200 582261090 3790 3790 3790 3790 1888
33 20250219 200100 582261090 3790 3790 3790 3790 0
34 20250219 200000 582261090 3790 3790 3790 3790 0
35 20250219 195900 582261090 3790 3790 3790 3790 0
36 20250219 195800 582261090 3790 3790 3790 3790 0
37 20250219 195700 582261090 3790 3790 3790 3790 0
38 20250219 195600 582261090 3790 3790 3790 3790 0
39 20250219 195500 582261090 3790 3790 3790 3790 0
40 20250219 195400 582261090 3790 3790 3790 3790 0
41 20250219 195300 582261090 3790 3790 3790 3790 0
42 20250219 195200 582261090 3790 3790 3790 3790 0
43 20250219 195100 582261090 3790 3790 3790 3790 0
44 20250219 195000 582261090 3790 3790 3790 3790 0
45 20250219 194900 582261090 3790 3790 3790 3790 0
46 20250219 194800 582261090 3790 3790 3790 3790 0
47 20250219 194700 582261090 3790 3790 3790 3790 0
48 20250219 194600 582261090 3790 3790 3790 3790 0
49 20250219 194500 582261090 3790 3790 3790 3790 0
50 20250219 194400 582261090 3790 3790 3790 3790 0
51 20250219 194300 582261090 3790 3790 3790 3790 0
52 20250219 194200 582261090 3790 3790 3790 3790 0
53 20250219 194100 582261090 3790 3790 3790 3790 0
54 20250219 194000 582261090 3790 3790 3790 3790 0
55 20250219 193900 582261090 3790 3790 3790 3790 0
56 20250219 193800 582261090 3790 3790 3790 3790 0
57 20250219 193700 582261090 3790 3790 3790 3790 0
58 20250219 193600 582261090 3790 3790 3790 3790 0
59 20250219 193500 582261090 3790 3790 3790 3790 0
60 20250219 193400 582261090 3790 3790 3790 3790 0
61 20250219 193300 582261090 3790 3790 3790 3790 0
62 20250219 193200 582261090 3790 3790 3790 3790 1888
63 20250219 193100 582261090 3790 3790 3790 3790 0
64 20250219 193000 582261090 3790 3790 3790 3790 0
65 20250219 192900 582261090 3790 3790 3790 3790 0
66 20250219 192800 582261090 3790 3790 3790 3790 0
67 20250219 192700 582261090 3790 3790 3790 3790 0
68 20250219 192600 582261090 3790 3790 3790 3790 0
69 20250219 192500 582261090 3790 3790 3790 3790 0
70 20250219 192400 582261090 3790 3790 3790 3790 0
71 20250219 192300 582261090 3790 3790 3790 3790 0
72 20250219 192200 582261090 3790 3790 3790 3790 0
73 20250219 192100 582261090 3790 3790 3790 3790 0
74 20250219 192000 582261090 3790 3790 3790 3790 0
75 20250219 191900 582261090 3790 3790 3790 3790 0
76 20250219 191800 582261090 3790 3790 3790 3790 0
77 20250219 191700 582261090 3790 3790 3790 3790 0
78 20250219 191600 582261090 3790 3790 3790 3790 0
79 20250219 191500 582261090 3790 3790 3790 3790 0
80 20250219 191400 582261090 3790 3790 3790 3790 0
81 20250219 191300 582261090 3790 3790 3790 3790 0
82 20250219 191200 582261090 3790 3790 3790 3790 0
83 20250219 191100 582261090 3790 3790 3790 3790 0
84 20250219 191000 582261090 3790 3790 3790 3790 0
85 20250219 190900 582261090 3790 3790 3790 3790 0
86 20250219 190800 582261090 3790 3790 3790 3790 0
87 20250219 190700 582261090 3790 3790 3790 3790 0
88 20250219 190600 582261090 3790 3790 3790 3790 0
89 20250219 190500 582261090 3790 3790 3790 3790 0
90 20250219 190400 582261090 3790 3790 3790 3790 0
91 20250219 190300 582261090 3790 3790 3790 3790 0
92 20250219 190200 582261090 3790 3790 3790 3790 1888
93 20250219 190100 582261090 3790 3790 3790 3790 0
94 20250219 190000 582261090 3790 3790 3790 3790 0
95 20250219 185900 582261090 3790 3790 3790 3790 0
96 20250219 185800 582261090 3790 3790 3790 3790 0
97 20250219 185700 582261090 3790 3790 3790 3790 0
98 20250219 185600 582261090 3790 3790 3790 3790 0
99 20250219 185500 582261090 3790 3790 3790 3790 0
100 20250219 185400 582261090 3790 3790 3790 3790 0
101 20250219 185300 582261090 3790 3790 3790 3790 0
102 20250219 185200 582261090 3790 3790 3790 3790 0
103 20250219 185100 582261090 3790 3790 3790 3790 0
104 20250219 185000 582261090 3790 3790 3790 3790 0
105 20250219 184900 582261090 3790 3790 3790 3790 0
106 20250219 184800 582261090 3790 3790 3790 3790 0
107 20250219 184700 582261090 3790 3790 3790 3790 0
108 20250219 184600 582261090 3790 3790 3790 3790 0
109 20250219 184500 582261090 3790 3790 3790 3790 0
110 20250219 184400 582261090 3790 3790 3790 3790 0
111 20250219 184300 582261090 3790 3790 3790 3790 0
112 20250219 184200 582261090 3790 3790 3790 3790 0
113 20250219 184100 582261090 3790 3790 3790 3790 0
114 20250219 184000 582261090 3790 3790 3790 3790 0
115 20250219 183900 582261090 3790 3790 3790 3790 0
116 20250219 183800 582261090 3790 3790 3790 3790 0
117 20250219 183700 582261090 3790 3790 3790 3790 0
118 20250219 183600 582261090 3790 3790 3790 3790 0
119 20250219 183500 582261090 3790 3790 3790 3790 0
120 20250219 183400 582261090 3790 3790 3790 3790 0
121 20250219 183300 582261090 3790 3790 3790 3790 0
122 20250219 183200 582261090 3790 3790 3790 3790 1888
123 20250219 183100 582261090 3790 3790 3790 3790 0
124 20250219 183000 582261090 3790 3790 3790 3790 0
125 20250219 182900 582261090 3790 3790 3790 3790 0
126 20250219 182800 582261090 3790 3790 3790 3790 0
127 20250219 182700 582261090 3790 3790 3790 3790 0
128 20250219 182600 582261090 3790 3790 3790 3790 0
129 20250219 182500 582261090 3790 3790 3790 3790 0
130 20250219 182400 582261090 3790 3790 3790 3790 0
131 20250219 182300 582261090 3790 3790 3790 3790 0
132 20250219 182200 582261090 3790 3790 3790 3790 0
133 20250219 182100 582261090 3790 3790 3790 3790 0
134 20250219 182000 582261090 3790 3790 3790 3790 0
135 20250219 181900 582261090 3790 3790 3790 3790 0
136 20250219 181800 582261090 3790 3790 3790 3790 0
137 20250219 181700 582261090 3790 3790 3790 3790 0
138 20250219 181600 582261090 3790 3790 3790 3790 0
139 20250219 181500 582261090 3790 3790 3790 3790 0
140 20250219 181400 582261090 3790 3790 3790 3790 0
141 20250219 181300 582261090 3790 3790 3790 3790 0
142 20250219 181200 582261090 3790 3790 3790 3790 0
143 20250219 181100 582261090 3790 3790 3790 3790 0
144 20250219 181000 582261090 3790 3790 3790 3790 0
145 20250219 180900 582261090 3790 3790 3790 3790 0
146 20250219 180800 582261090 3790 3790 3790 3790 0
147 20250219 180700 582261090 3790 3790 3790 3790 0
148 20250219 180600 582261090 3790 3790 3790 3790 0
149 20250219 180500 582261090 3790 3790 3790 3790 0
150 20250219 180400 582261090 3790 3790 3790 3790 0
151 20250219 180300 582261090 3790 3790 3790 3790 0
152 20250219 180200 582261090 3790 3790 3790 3790 1888
153 20250219 180100 582261090 3790 3790 3790 3790 0
154 20250219 180000 582261090 3790 3790 3790 3790 0
155 20250219 175900 582261090 3790 3790 3790 3790 0
156 20250219 175800 582261090 3790 3790 3790 3790 0
157 20250219 175700 582261090 3790 3790 3790 3790 0
158 20250219 175600 582261090 3790 3790 3790 3790 0
159 20250219 175500 582261090 3790 3790 3790 3790 0
160 20250219 175400 582261090 3790 3790 3790 3790 0
161 20250219 175300 582261090 3790 3790 3790 3790 0
162 20250219 175200 582261090 3790 3790 3790 3790 0
163 20250219 175100 582261090 3790 3790 3790 3790 0
164 20250219 175000 582261090 3790 3790 3790 3790 0
165 20250219 174900 582261090 3790 3790 3790 3790 0
166 20250219 174800 582261090 3790 3790 3790 3790 0
167 20250219 174700 582261090 3790 3790 3790 3790 0
168 20250219 174600 582261090 3790 3790 3790 3790 0
169 20250219 174500 582261090 3790 3790 3790 3790 0
170 20250219 174400 582261090 3790 3790 3790 3790 0
171 20250219 174300 582261090 3790 3790 3790 3790 0
172 20250219 174200 582261090 3790 3790 3790 3790 0
173 20250219 174100 582261090 3790 3790 3790 3790 0
174 20250219 174000 582261090 3790 3790 3790 3790 0
175 20250219 173900 582261090 3790 3790 3790 3790 0
176 20250219 173800 582261090 3790 3790 3790 3790 0
177 20250219 173700 582261090 3790 3790 3790 3790 0
178 20250219 173600 582261090 3790 3790 3790 3790 0
179 20250219 173500 582261090 3790 3790 3790 3790 0
180 20250219 173400 582261090 3790 3790 3790 3790 0
181 20250219 173300 582261090 3790 3790 3790 3790 0
182 20250219 173200 582261090 3790 3790 3790 3790 1888
183 20250219 173100 582261090 3790 3790 3790 3790 0
184 20250219 173000 582261090 3790 3790 3790 3790 0
185 20250219 172900 582261090 3790 3790 3790 3790 0
186 20250219 172800 582261090 3790 3790 3790 3790 0
187 20250219 172700 582261090 3790 3790 3790 3790 0
188 20250219 172600 582261090 3790 3790 3790 3790 0
189 20250219 172500 582261090 3790 3790 3790 3790 0
190 20250219 172400 582261090 3790 3790 3790 3790 0
191 20250219 172300 582261090 3790 3790 3790 3790 0
192 20250219 172200 582261090 3790 3790 3790 3790 0
193 20250219 172100 582261090 3790 3790 3790 3790 0
194 20250219 172000 582261090 3790 3790 3790 3790 0
195 20250219 171900 582261090 3790 3790 3790 3790 0
196 20250219 171800 582261090 3790 3790 3790 3790 0
197 20250219 171700 582261090 3790 3790 3790 3790 0
198 20250219 171600 582261090 3790 3790 3790 3790 0
199 20250219 171500 582261090 3790 3790 3790 3790 0
200 20250219 171400 582261090 3790 3790 3790 3790 0
201 20250219 171300 582261090 3790 3790 3790 3790 0
202 20250219 171200 582261090 3790 3790 3790 3790 0
203 20250219 171100 582261090 3790 3790 3790 3790 0
204 20250219 171000 582261090 3790 3790 3790 3790 0
205 20250219 170900 582261090 3790 3790 3790 3790 0
206 20250219 170800 582261090 3790 3790 3790 3790 0
207 20250219 170700 582261090 3790 3790 3790 3790 0
208 20250219 170600 582261090 3790 3790 3790 3790 0
209 20250219 170500 582261090 3790 3790 3790 3790 0
210 20250219 170400 582261090 3790 3790 3790 3790 0
211 20250219 170300 582261090 3790 3790 3790 3790 0
212 20250219 170200 582261090 3790 3790 3790 3790 1888
213 20250219 170100 582261090 3790 3790 3790 3790 0
214 20250219 170000 582261090 3790 3790 3790 3790 0
215 20250219 165900 582261090 3790 3790 3790 3790 0
216 20250219 165800 582261090 3790 3790 3790 3790 0
217 20250219 165700 582261090 3790 3790 3790 3790 0
218 20250219 165600 582261090 3790 3790 3790 3790 0
219 20250219 165500 582261090 3790 3790 3790 3790 0
220 20250219 165400 582261090 3790 3790 3790 3790 0
221 20250219 165300 582261090 3790 3790 3790 3790 0
222 20250219 165200 582261090 3790 3790 3790 3790 0
223 20250219 165100 582261090 3790 3790 3790 3790 0
224 20250219 165000 582261090 3790 3790 3790 3790 0
225 20250219 164900 582261090 3790 3790 3790 3790 0
226 20250219 164800 582261090 3790 3790 3790 3790 0
227 20250219 164700 582261090 3790 3790 3790 3790 0
228 20250219 164600 582261090 3790 3790 3790 3790 0
229 20250219 164500 582261090 3790 3790 3790 3790 0
230 20250219 164400 582261090 3790 3790 3790 3790 0
231 20250219 164300 582261090 3790 3790 3790 3790 0
232 20250219 164200 582261090 3790 3790 3790 3790 0
233 20250219 164100 582261090 3790 3790 3790 3790 0
234 20250219 164000 582261090 3790 3790 3790 3790 0
235 20250219 163900 582261090 3790 3790 3790 3790 0
236 20250219 163800 582261090 3790 3790 3790 3790 0
237 20250219 163700 582261090 3790 3790 3790 3790 0
238 20250219 163600 582261090 3790 3790 3790 3790 0
239 20250219 163500 582261090 3790 3790 3790 3790 0
240 20250219 163400 582261090 3790 3790 3790 3790 0
241 20250219 163300 582261090 3790 3790 3790 3790 0
242 20250219 163200 582261090 3790 3790 3790 3790 1888
243 20250219 163100 582261090 3790 3790 3790 3790 0
244 20250219 163000 582261090 3790 3790 3790 3790 0
245 20250219 162900 582261090 3790 3790 3790 3790 0
246 20250219 162800 582261090 3790 3790 3790 3790 0
247 20250219 162700 582261090 3790 3790 3790 3790 0
248 20250219 162600 582261090 3790 3790 3790 3790 0
249 20250219 162500 582261090 3790 3790 3790 3790 0
250 20250219 162400 582261090 3790 3790 3790 3790 0
251 20250219 162300 582261090 3790 3790 3790 3790 0
252 20250219 162200 582261090 3790 3790 3790 3790 0
253 20250219 162100 582261090 3790 3790 3790 3790 0
254 20250219 162000 582261090 3790 3790 3790 3790 0
255 20250219 161900 582261090 3790 3790 3790 3790 0
256 20250219 161800 582261090 3790 3790 3790 3790 0
257 20250219 161700 582261090 3790 3790 3790 3790 0
258 20250219 161600 582261090 3790 3790 3790 3790 0
259 20250219 161500 582261090 3790 3790 3790 3790 0
260 20250219 161400 582261090 3790 3790 3790 3790 0
261 20250219 161300 582261090 3790 3790 3790 3790 0
262 20250219 161200 582261090 3790 3790 3790 3790 0
263 20250219 161100 582261090 3790 3790 3790 3790 0
264 20250219 161000 582261090 3790 3790 3790 3790 0
265 20250219 160900 582261090 3790 3790 3790 3790 0
266 20250219 160800 582261090 3790 3790 3790 3790 0
267 20250219 160700 582261090 3790 3790 3790 3790 0
268 20250219 160600 582261090 3790 3790 3790 3790 0
269 20250219 160500 582261090 3790 3790 3790 3790 0
270 20250219 160400 582261090 3790 3790 3790 3790 0
271 20250219 160300 582261090 3790 3790 3790 3790 0
272 20250219 160200 582261090 3790 3790 3790 3790 1888
273 20250219 160100 582261090 3790 3790 3790 3790 0
274 20250219 160000 582261090 3790 3790 3790 3790 0
275 20250219 155900 582261090 3790 3790 3790 3790 0
276 20250219 155800 582261090 3790 3790 3790 3790 0
277 20250219 155700 582261090 3790 3790 3790 3790 0
278 20250219 155600 582261090 3790 3790 3790 3790 0
279 20250219 155500 582261090 3790 3790 3790 3790 0
280 20250219 155400 582261090 3790 3790 3790 3790 0
281 20250219 155300 582261090 3790 3790 3790 3790 0
282 20250219 155200 582261090 3790 3790 3790 3790 0
283 20250219 155100 582261090 3790 3790 3790 3790 0
284 20250219 155000 582261090 3790 3790 3790 3790 0
285 20250219 154900 582261090 3790 3790 3790 3790 0
286 20250219 154800 582261090 3790 3790 3790 3790 0
287 20250219 154700 582261090 3790 3790 3790 3790 0
288 20250219 154600 582261090 3790 3790 3790 3790 0
289 20250219 154500 582261090 3790 3790 3790 3790 0
290 20250219 154400 582261090 3790 3790 3790 3790 0
291 20250219 154300 582261090 3790 3790 3790 3790 0
292 20250219 154200 582261090 3790 3790 3790 3790 0
293 20250219 154100 582261090 3790 3790 3790 3790 0
294 20250219 154000 582261090 3790 3790 3790 3790 0
295 20250219 153900 582261090 3790 3790 3790 3790 0
296 20250219 153800 582261090 3790 3790 3790 3790 0
297 20250219 153700 582261090 3790 3790 3790 3790 0
298 20250219 153600 582261090 3790 3790 3790 3790 0
299 20250219 153500 582261090 3790 3790 3790 3790 0
300 20250219 153400 582261090 3790 3790 3790 3790 0
301 20250219 153300 582261090 3790 3790 3790 3790 0
302 20250219 153200 582261090 3790 3790 3790 3790 1888
303 20250219 153100 582261090 3790 3790 3790 3790 0
304 20250219 153000 582261090 3790 3790 3790 3790 1888
305 20250219 152900 575105570 3855 3855 3855 3855 0
306 20250219 152800 575105570 3855 3855 3855 3855 0
307 20250219 152700 575105570 3855 3855 3855 3855 0
308 20250219 152600 575105570 3855 3855 3855 3855 0
309 20250219 152500 575105570 3855 3855 3855 3855 0
310 20250219 152400 575105570 3855 3855 3855 3855 0
311 20250219 152300 575105570 3855 3855 3855 3855 0
312 20250219 152200 575105570 3855 3855 3855 3855 0
313 20250219 152100 575105570 3855 3855 3855 3855 0
314 20250219 152000 575105570 3855 3855 3855 3855 0
315 20250219 151900 575105570 3855 3855 3855 3855 10
316 20250219 151800 575067020 3855 3855 3855 3855 1
317 20250219 151700 575063165 3860 3860 3860 3860 0
318 20250219 151600 575063165 3860 3860 3860 3860 0
319 20250219 151500 575063165 3860 3860 3860 3860 0
320 20250219 151400 575063165 3860 3860 3860 3860 2
321 20250219 151300 575055445 3865 3865 3865 3865 0
322 20250219 151200 575055445 3865 3865 3865 3865 3
323 20250219 151100 575043850 3870 3870 3870 3870 0
324 20250219 151000 575043850 3870 3870 3870 3870 0
325 20250219 150900 575043850 3870 3870 3870 3870 0
326 20250219 150800 575043850 3870 3870 3870 3870 4
327 20250219 150700 575028370 3875 3875 3875 3875 0
328 20250219 150600 575028370 3875 3875 3875 3870 11
329 20250219 150500 574985750 3880 3880 3880 3880 3
330 20250219 150400 574974110 3875 3875 3875 3875 302
331 20250219 150300 573803860 3880 3880 3880 3880 1
332 20250219 150200 573799980 3830 3875 3875 3830 788
333 20250219 150100 570767720 3875 3870 3875 3855 330
334 20250219 150000 569489670 3875 3870 3875 3870 300
335 20250219 145900 568327380 3875 3875 3875 3875 105
336 20250219 145800 567920505 3875 3875 3875 3875 10
337 20250219 145700 567881755 3875 3855 3875 3855 93
338 20250219 145600 567522945 3855 3855 3855 3855 37
339 20250219 145500 567380310 3855 3850 3855 3850 201
340 20250219 145400 566606435 3855 3840 3855 3840 323
341 20250219 145300 565363825 3830 3830 3835 3830 184
342 20250219 145200 564659085 3830 3830 3830 3830 11
343 20250219 145100 564616955 3825 3825 3825 3825 227
344 20250219 145000 563748680 3825 3825 3825 3825 0
345 20250219 144900 563748680 3825 3825 3825 3825 0
346 20250219 144800 563748680 3825 3825 3825 3825 0
347 20250219 144700 563748680 3825 3825 3825 3825 0
348 20250219 144600 563748680 3825 3825 3825 3825 0
349 20250219 144500 563748680 3825 3825 3825 3825 12
350 20250219 144400 563702780 3825 3825 3825 3825 27
351 20250219 144300 563599505 3825 3825 3825 3825 0
352 20250219 144200 563599505 3825 3820 3825 3820 33
353 20250219 144100 563473360 3830 3830 3830 3830 0
354 20250219 144000 563473360 3830 3830 3830 3830 41
355 20250219 143900 563316330 3830 3830 3830 3830 20
356 20250219 143800 563239730 3830 3800 3830 3800 9
357 20250219 143700 563205470 3830 3830 3830 3830 0
358 20250219 143600 563205470 3830 3830 3830 3830 0
359 20250219 143500 563205470 3830 3830 3830 3830 1
360 20250219 143400 563201640 3830 3825 3830 3825 7
361 20250219 143300 563174860 3800 3820 3820 3800 50
362 20250219 143200 562984270 3855 3855 3855 3855 0
363 20250219 143100 562984270 3855 3855 3855 3855 0
364 20250219 143000 562984270 3855 3855 3855 3855 0
365 20250219 142900 562984270 3855 3850 3855 3845 21
366 20250219 142800 562903420 3850 3815 3855 3815 55
367 20250219 142700 562693395 3815 3815 3815 3815 3
368 20250219 142600 562681950 3815 3815 3815 3815 29
369 20250219 142500 562571315 3815 3815 3815 3815 11
370 20250219 142400 562529350 3815 3815 3815 3815 0
371 20250219 142300 562529350 3815 3815 3815 3815 4
372 20250219 142200 562514090 3815 3815 3815 3815 0
373 20250219 142100 562514090 3815 3815 3815 3815 0
374 20250219 142000 562514090 3815 3815 3815 3815 0
375 20250219 141900 562514090 3815 3815 3815 3815 40
376 20250219 141800 562361490 3815 3810 3815 3810 21
377 20250219 141700 562281465 3810 3810 3810 3810 0
378 20250219 141600 562281465 3810 3810 3810 3810 0
379 20250219 141500 562281465 3810 3810 3810 3810 0
380 20250219 141400 562281465 3810 3810 3810 3810 302
381 20250219 141300 561130845 3810 3810 3810 3810 0
382 20250219 141200 561130845 3810 3810 3810 3810 0
383 20250219 141100 561130845 3810 3810 3810 3810 0
384 20250219 141000 561130845 3810 3790 3810 3790 21
385 20250219 140900 561051140 3790 3790 3790 3790 222
386 20250219 140800 560209760 3790 3790 3790 3790 0
387 20250219 140700 560209760 3790 3790 3790 3790 0
388 20250219 140600 560209760 3790 3790 3790 3790 6
389 20250219 140500 560187020 3790 3790 3790 3790 10
390 20250219 140400 560149120 3780 3780 3780 3780 8
391 20250219 140300 560118880 3790 3795 3795 3790 32
392 20250219 140200 559997550 3795 3795 3795 3795 0
393 20250219 140100 559997550 3795 3795 3795 3795 0
394 20250219 140000 559997550 3795 3795 3795 3795 0
395 20250219 135900 559997550 3795 3795 3795 3795 2
396 20250219 135800 559989960 3795 3795 3795 3795 3
397 20250219 135700 559978575 3795 3795 3795 3795 0
398 20250219 135600 559978575 3795 3795 3795 3795 2
399 20250219 135500 559970985 3795 3795 3795 3795 2
400 20250219 135400 559963395 3795 3795 3795 3795 0
401 20250219 135300 559963395 3795 3795 3795 3795 3
402 20250219 135200 559952010 3795 3795 3795 3795 2
403 20250219 135100 559944420 3790 3790 3790 3790 0
404 20250219 135000 559944420 3790 3790 3790 3790 0
405 20250219 134900 559944420 3790 3790 3790 3790 2
406 20250219 134800 559936840 3795 3795 3795 3795 10
407 20250219 134700 559898890 3790 3790 3790 3790 0
408 20250219 134600 559898890 3790 3790 3790 3790 15
409 20250219 134500 559842040 3790 3790 3790 3790 0
410 20250219 134400 559842040 3790 3785 3790 3785 159
411 20250219 134300 559239570 3770 3770 3770 3770 0
412 20250219 134200 559239570 3770 3765 3770 3765 45
413 20250219 134100 559070130 3765 3765 3765 3765 0
414 20250219 134000 559070130 3765 3765 3765 3765 259
415 20250219 133900 558094995 3785 3785 3785 3785 91
416 20250219 133800 557750560 3770 3770 3770 3770 656
417 20250219 133700 555277440 3765 3775 3775 3765 767
418 20250219 133600 552387755 3775 3775 3775 3775 0
419 20250219 133500 552387755 3775 3775 3775 3775 0
420 20250219 133400 552387755 3775 3775 3775 3775 0
421 20250219 133300 552387755 3775 3775 3775 3775 92
422 20250219 133200 552040455 3775 3775 3775 3775 0
423 20250219 133100 552040455 3775 3775 3775 3775 0
424 20250219 133000 552040455 3775 3775 3775 3775 0
425 20250219 132900 552040455 3775 3775 3775 3775 0
426 20250219 132800 552040455 3775 3775 3775 3775 0
427 20250219 132700 552040455 3775 3775 3775 3775 0
428 20250219 132600 552040455 3775 3785 3785 3775 719
429 20250219 132500 549324280 3780 3780 3780 3780 0
430 20250219 132400 549324280 3780 3780 3780 3780 0
431 20250219 132300 549324280 3780 3780 3780 3780 0
432 20250219 132200 549324280 3780 3780 3780 3780 0
433 20250219 132100 549324280 3780 3780 3780 3780 0
434 20250219 132000 549324280 3780 3780 3780 3780 0
435 20250219 131900 549324280 3780 3780 3780 3780 177
436 20250219 131800 548655220 3800 3800 3800 3800 0
437 20250219 131700 548655220 3800 3800 3800 3800 0
438 20250219 131600 548655220 3800 3800 3800 3800 0
439 20250219 131500 548655220 3800 3805 3805 3800 3
440 20250219 131400 548643815 3780 3780 3780 3780 64
441 20250219 131300 548401895 3805 3805 3805 3805 0
442 20250219 131200 548401895 3805 3805 3805 3805 0
443 20250219 131100 548401895 3805 3805 3805 3805 0
444 20250219 131000 548401895 3805 3805 3805 3805 0
445 20250219 130900 548401895 3805 3805 3805 3805 0
446 20250219 130800 548401895 3805 3800 3805 3800 26
447 20250219 130700 548303090 3800 3800 3800 3800 5
448 20250219 130600 548284090 3805 3805 3805 3780 16
449 20250219 130500 548223360 3805 3805 3805 3805 0
450 20250219 130400 548223360 3805 3805 3805 3805 58
451 20250219 130300 548002670 3805 3790 3805 3790 82
452 20250219 130200 547691025 3800 3780 3800 3780 14
453 20250219 130100 547637925 3800 3790 3800 3790 846
454 20250219 130000 544426905 3795 3795 3795 3795 0
455 20250219 125900 544426905 3795 3795 3795 3795 15
456 20250219 125800 544369980 3795 3795 3795 3795 0
457 20250219 125700 544369980 3795 3795 3795 3795 0
458 20250219 125600 544369980 3795 3795 3795 3795 0
459 20250219 125500 544369980 3795 3795 3795 3795 7
460 20250219 125400 544343415 3800 3800 3800 3800 0
461 20250219 125300 544343415 3800 3800 3800 3800 0
462 20250219 125200 544343415 3800 3800 3800 3800 0
463 20250219 125100 544343415 3800 3800 3800 3800 0
464 20250219 125000 544343415 3800 3800 3800 3800 0
465 20250219 124900 544343415 3800 3800 3800 3800 1
466 20250219 124800 544339615 3800 3800 3800 3800 0
467 20250219 124700 544339615 3800 3800 3800 3800 0
468 20250219 124600 544339615 3800 3800 3800 3800 4
469 20250219 124500 544324415 3800 3800 3800 3800 0
470 20250219 124400 544324415 3800 3800 3800 3800 0
471 20250219 124300 544324415 3800 3800 3800 3800 2
472 20250219 124200 544316815 3800 3800 3800 3800 0
473 20250219 124100 544316815 3800 3800 3800 3800 2
474 20250219 124000 544309215 3795 3795 3795 3795 0
475 20250219 123900 544309215 3795 3795 3795 3795 0
476 20250219 123800 544309215 3795 3795 3795 3795 100
477 20250219 123700 543929715 3795 3795 3795 3795 3
478 20250219 123600 543918330 3780 3780 3780 3780 0
479 20250219 123500 543918330 3780 3780 3780 3780 0
480 20250219 123400 543918330 3780 3780 3780 3780 302
481 20250219 123300 542776770 3780 3780 3780 3780 87
482 20250219 123200 542447910 3800 3800 3800 3800 2
483 20250219 123100 542440310 3800 3795 3800 3795 5
484 20250219 123000 542421325 3780 3780 3780 3780 0
485 20250219 122900 542421325 3780 3785 3785 3780 100
486 20250219 122800 542043315 3780 3780 3780 3780 0
487 20250219 122700 542043315 3780 3780 3780 3780 5
488 20250219 122600 542024415 3795 3800 3800 3795 53
489 20250219 122500 541823265 3785 3785 3785 3785 106
490 20250219 122400 541422055 3780 3790 3790 3780 174
491 20250219 122300 540762970 3790 3790 3790 3790 53
492 20250219 122200 540562100 3790 3790 3790 3790 0
493 20250219 122100 540562100 3790 3790 3790 3790 29
494 20250219 122000 540452190 3790 3790 3810 3790 499
495 20250219 121900 538560945 3810 3805 3810 3805 2
496 20250219 121800 538553330 3805 3805 3805 3805 26
497 20250219 121700 538454400 3805 3805 3805 3805 18
498 20250219 121600 538385910 3800 3800 3800 3800 0
499 20250219 121500 538385910 3800 3800 3800 3800 0
500 20250219 121400 538385910 3800 3800 3800 3800 0
501 20250219 121300 538385910 3800 3800 3800 3800 57
502 20250219 121200 538169310 3785 3785 3785 3785 0
503 20250219 121100 538169310 3785 3780 3810 3780 321
504 20250219 121000 536949020 3800 3800 3800 3800 193
505 20250219 120900 536215620 3800 3800 3800 3800 0
506 20250219 120800 536215620 3800 3795 3800 3795 12
507 20250219 120700 536170075 3785 3785 3785 3785 0
508 20250219 120600 536170075 3785 3785 3785 3785 257
509 20250219 120500 535197330 3785 3785 3785 3785 0
510 20250219 120400 535197330 3785 3785 3785 3785 5
511 20250219 120300 535178405 3785 3785 3785 3785 50
512 20250219 120200 534989155 3780 3785 3785 3780 26
513 20250219 120100 534890810 3765 3770 3770 3765 548
514 20250219 120000 532827490 3770 3770 3770 3770 101
515 20250219 115900 532446720 3770 3785 3785 3770 763
516 20250219 115800 529568575 3770 3770 3770 3770 100
517 20250219 115700 529191575 3785 3785 3785 3785 0
518 20250219 115600 529191575 3785 3765 3785 3765 411
519 20250219 115500 527643540 3765 3765 3765 3765 0
520 20250219 115400 527643540 3765 3765 3765 3765 295
521 20250219 115300 526532865 3765 3785 3785 3765 403
522 20250219 115200 525014785 3785 3770 3785 3770 240
523 20250219 115100 524109250 3775 3780 3780 3775 590
524 20250219 115000 521881575 3785 3780 3785 3780 2
525 20250219 114900 521874010 3780 3780 3780 3780 0
526 20250219 114800 521874010 3780 3780 3780 3780 119
527 20250219 114700 521424190 3770 3775 3775 3765 3335
528 20250219 114600 508852135 3770 3785 3820 3770 683
529 20250219 114500 506272300 3785 3820 3820 3780 136
530 20250219 114400 505757900 3785 3790 3790 3785 239
531 20250219 114300 504853210 3785 3795 3795 3785 100
532 20250219 114200 504474105 3825 3815 3825 3795 163
533 20250219 114100 503853230 3815 3815 3825 3815 90
534 20250219 114000 503509865 3815 3815 3815 3815 2
535 20250219 113900 503502235 3825 3805 3830 3785 377
536 20250219 113800 502069505 3820 3825 3825 3820 33
537 20250219 113700 501943300 3825 3820 3830 3805 356
538 20250219 113600 500584075 3820 3810 3820 3805 101
539 20250219 113500 500199315 3810 3780 3810 3780 98
540 20250219 113400 499827335 3800 3800 3800 3800 19
541 20250219 113300 499755135 3815 3800 3815 3800 80
542 20250219 113200 499450975 3800 3765 3800 3760 1594
543 20250219 113100 493442025 3785 3825 3825 3760 11879
544 20250219 113000 448574885 3795 3860 3875 3780 7836
545 20250219 112900 418636265 3860 3940 3940 3855 4489
546 20250219 112800 401150860 3940 3975 3985 3940 311
547 20250219 112700 399919195 3975 3985 3990 3975 549
548 20250219 112600 397732390 3985 4010 4020 3985 1079
549 20250219 112500 393426225 4020 4000 4025 4000 863
550 20250219 112400 389957755 4005 4025 4025 4000 19
551 20250219 112300 389881695 4025 4000 4030 3995 877
552 20250219 112200 386369735 4010 4035 4040 4010 1440
553 20250219 112100 380572595 4035 3990 4035 3990 1619
554 20250219 112000 374081115 3985 3980 3985 3980 2295
555 20250219 111900 364944775 3980 3985 3990 3980 1028
556 20250219 111800 360849625 3980 4010 4020 3980 5287
557 20250219 111700 339761910 4030 3945 4030 3945 2923
558 20250219 111600 328115110 3945 4030 4140 3935 50951
559 20250219 111500 120908065 4000 4000 4000 4000 0
560 20250219 111400 120908065 4000 3980 4000 3980 3526
561 20250219 111300 106804225 3980 3805 4000 3800 6568
562 20250219 111200 80875890 3810 3810 3810 3810 1
563 20250219 111100 80872080 3810 3810 3810 3810 5
564 20250219 111000 80853030 3810 3810 3810 3810 0
565 20250219 110900 80853030 3810 3810 3810 3810 67
566 20250219 110800 80597760 3810 3810 3810 3810 141
567 20250219 110700 80060550 3810 3840 3845 3800 869
568 20250219 110600 76748725 3845 3845 3845 3845 10
569 20250219 110500 76710275 3850 3850 3850 3850 30
570 20250219 110400 76594775 3785 3845 3845 3785 920
571 20250219 110300 73095575 3850 3850 3850 3850 0
572 20250219 110200 73095575 3850 3840 3850 3835 80
573 20250219 110100 72788310 3825 3890 3890 3825 1572
574 20250219 110000 66722585 3890 3890 3890 3890 16
575 20250219 105900 66660345 3910 3910 3920 3910 1023
576 20250219 105800 62659715 3910 3900 3910 3895 384
577 20250219 105700 61158890 3880 3875 3910 3875 238
578 20250219 105600 60231780 3900 3895 3910 3895 154
579 20250219 105500 59631585 3870 3870 3870 3870 66
580 20250219 105400 59376165 3865 3860 3865 3860 28
581 20250219 105300 59268080 3850 3885 3910 3850 1650
582 20250219 105200 52840530 3885 3820 3910 3820 2553
583 20250219 105100 43005190 3820 3820 3820 3820 267
584 20250219 105000 41985250 3820 3795 3820 3795 667
585 20250219 104900 39444975 3770 3770 3770 3770 0
586 20250219 104800 39444975 3770 3760 3770 3760 381
587 20250219 104700 38012295 3770 3770 3770 3770 0
588 20250219 104600 38012295 3770 3770 3770 3770 67
589 20250219 104500 37759705 3770 3775 3775 3770 31
590 20250219 104400 37642785 3800 3780 3800 3775 60
591 20250219 104300 37416165 3820 3820 3820 3820 1
592 20250219 104200 37412345 3820 3810 3820 3810 839
593 20250219 104100 34208825 3770 3765 3820 3760 318
594 20250219 104000 33010755 3760 3745 3760 3745 176
595 20250219 103900 32349325 3725 3725 3725 3725 0
596 20250219 103800 32349325 3725 3725 3725 3725 1
597 20250219 103700 32345600 3750 3750 3750 3750 150
598 20250219 103600 31783100 3720 3720 3720 3720 931
599 20250219 103500 28319780 3705 3705 3705 3705 0
600 20250219 103400 28319780 3705 3705 3705 3705 0
601 20250219 103300 28319780 3705 3705 3705 3705 114
602 20250219 103200 27897410 3705 3705 3705 3705 112
603 20250219 103100 27482450 3705 3705 3705 3705 0
604 20250219 103000 27482450 3705 3710 3720 3705 151
605 20250219 102900 26922240 3705 3705 3705 3705 0
606 20250219 102800 26922240 3705 3710 3710 3705 294
607 20250219 102700 25832375 3710 3715 3715 3710 141
608 20250219 102600 25308565 3720 3720 3720 3720 86
609 20250219 102500 24988645 3715 3720 3720 3715 396
610 20250219 102400 23515590 3740 3740 3740 3740 325
611 20250219 102300 22300090 3750 3750 3750 3750 0
612 20250219 102200 22300090 3750 3750 3750 3740 268
613 20250219 102100 21296790 3750 3745 3750 3745 480
614 20250219 102000 19497800 3740 3735 3740 3735 223
615 20250219 101900 18663805 3740 3740 3740 3740 0
616 20250219 101800 18663805 3740 3720 3740 3720 2
617 20250219 101700 18656345 3735 3735 3735 3735 0
618 20250219 101600 18656345 3735 3735 3735 3735 299
619 20250219 101500 17539580 3710 3710 3710 3710 0
620 20250219 101400 17539580 3710 3710 3710 3710 0
621 20250219 101300 17539580 3710 3710 3710 3710 0
622 20250219 101200 17539580 3710 3710 3710 3710 0
623 20250219 101100 17539580 3710 3710 3710 3710 0
624 20250219 101000 17539580 3710 3710 3710 3710 100
625 20250219 100900 17168580 3710 3710 3710 3710 85
626 20250219 100800 16853230 3715 3725 3725 3715 130
627 20250219 100700 16369450 3740 3740 3740 3740 0
628 20250219 100600 16369450 3740 3740 3740 3740 0
629 20250219 100500 16369450 3740 3740 3740 3740 1
630 20250219 100400 16365710 3730 3730 3730 3730 130
631 20250219 100300 15880810 3730 3730 3730 3730 0
632 20250219 100200 15880810 3730 3730 3730 3725 419
633 20250219 100100 14317945 3740 3740 3740 3740 4
634 20250219 100000 14302985 3740 3725 3740 3720 11
635 20250219 095900 14262005 3745 3745 3745 3745 57
636 20250219 095800 14048540 3745 3725 3745 3715 85
637 20250219 095700 13731865 3725 3710 3725 3710 1029
638 20250219 095600 9899610 3700 3695 3700 3695 256
639 20250219 095500 8952620 3675 3680 3690 3675 342
640 20250219 095400 7691635 3670 3670 3670 3670 0
641 20250219 095300 7691635 3670 3670 3670 3670 221
642 20250219 095200 6880565 3675 3675 3675 3675 201
643 20250219 095100 6141890 3675 3675 3675 3675 0
644 20250219 095000 6141890 3675 3675 3675 3675 0
645 20250219 094900 6141890 3675 3675 3675 3675 0
646 20250219 094800 6141890 3675 3670 3675 3670 14
647 20250219 094700 6090445 3645 3655 3675 3645 800
648 20250219 094600 3169745 3675 3675 3675 3675 0
649 20250219 094500 3169745 3675 3675 3675 3675 0
650 20250219 094400 3169745 3675 3675 3675 3675 2
651 20250219 094300 3162395 3675 3675 3675 3675 14
652 20250219 094200 3110945 3675 3675 3675 3675 0
653 20250219 094100 3110945 3675 3675 3675 3675 8
654 20250219 094000 3081545 3675 3675 3675 3675 0
655 20250219 093900 3081545 3675 3655 3675 3655 21
656 20250219 093800 3004770 3675 3675 3675 3675 10
657 20250219 093700 2968020 3675 3675 3675 3675 0
658 20250219 093600 2968020 3675 3675 3675 3675 0
659 20250219 093500 2968020 3675 3675 3675 3675 0
660 20250219 093400 2968020 3675 3675 3675 3675 0
661 20250219 093300 2968020 3675 3675 3675 3675 0
662 20250219 093200 2968020 3675 3675 3675 3675 0
663 20250219 093100 2968020 3675 3675 3675 3675 0
664 20250219 093000 2968020 3675 3675 3675 3675 0
665 20250219 092900 2968020 3675 3675 3675 3675 0
666 20250219 092800 2968020 3675 3675 3675 3675 0
667 20250219 092700 2968020 3675 3675 3675 3675 20
668 20250219 092600 2894520 3675 3670 3675 3670 18
669 20250219 092500 2828375 3655 3655 3655 3655 24
670 20250219 092400 2740655 3655 3650 3655 3650 3
671 20250219 092300 2729700 3640 3640 3640 3640 0
672 20250219 092200 2729700 3640 3640 3640 3640 0
673 20250219 092100 2729700 3640 3640 3640 3640 12
674 20250219 092000 2686020 3640 3640 3640 3640 119
675 20250219 091900 2252860 3640 3640 3640 3640 0
676 20250219 091800 2252860 3640 3640 3640 3640 275
677 20250219 091700 1251860 3635 3635 3635 3635 0
678 20250219 091600 1251860 3635 3635 3635 3635 0
679 20250219 091500 1251860 3635 3635 3635 3635 0
680 20250219 091400 1251860 3635 3635 3635 3635 0
681 20250219 091300 1251860 3635 3635 3635 3635 0
682 20250219 091200 1251860 3635 3635 3635 3635 0
683 20250219 091100 1251860 3635 3640 3640 3635 155
684 20250219 091000 687960 3640 3640 3640 3640 0
685 20250219 090900 687960 3640 3640 3640 3640 184
686 20250219 090800 18200 3640 3640 3640 3640 0
687 20250219 090700 18200 3640 3640 3640 3640 0
688 20250219 090600 18200 3640 3640 3640 3640 0
689 20250219 090500 18200 3640 3640 3640 3640 0
690 20250219 090400 18200 3640 3640 3640 3640 0
691 20250219 090300 18200 3640 3640 3640 3640 0
692 20250219 090200 18200 3640 3640 3640 3640 0
693 20250219 090100 18200 3640 3640 3640 3640 0
694 20250219 090000 18200 3640 3640 3640 3640 5