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

695
153460/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203300,29768890,7050,7050,7050,7050,1163
20250219,203200,29768890,7050,7050,7050,7050,0
20250219,203100,29768890,7050,7050,7050,7050,0
20250219,203000,29768890,7050,7050,7050,7050,0
20250219,202900,29768890,7050,7050,7050,7050,0
20250219,202800,29768890,7050,7050,7050,7050,0
20250219,202700,29768890,7050,7050,7050,7050,0
20250219,202600,29768890,7050,7050,7050,7050,0
20250219,202500,29768890,7050,7050,7050,7050,0
20250219,202400,29768890,7050,7050,7050,7050,0
20250219,202300,29768890,7050,7050,7050,7050,0
20250219,202200,29768890,7050,7050,7050,7050,0
20250219,202100,29768890,7050,7050,7050,7050,0
20250219,202000,29768890,7050,7050,7050,7050,0
20250219,201900,29768890,7050,7050,7050,7050,0
20250219,201800,29768890,7050,7050,7050,7050,0
20250219,201700,29768890,7050,7050,7050,7050,0
20250219,201600,29768890,7050,7050,7050,7050,0
20250219,201500,29768890,7050,7050,7050,7050,0
20250219,201400,29768890,7050,7050,7050,7050,0
20250219,201300,29768890,7050,7050,7050,7050,0
20250219,201200,29768890,7050,7050,7050,7050,0
20250219,201100,29768890,7050,7050,7050,7050,0
20250219,201000,29768890,7050,7050,7050,7050,0
20250219,200900,29768890,7050,7050,7050,7050,0
20250219,200800,29768890,7050,7050,7050,7050,0
20250219,200700,29768890,7050,7050,7050,7050,0
20250219,200600,29768890,7050,7050,7050,7050,0
20250219,200500,29768890,7050,7050,7050,7050,0
20250219,200400,29768890,7050,7050,7050,7050,0
20250219,200300,29768890,7050,7050,7050,7050,1163
20250219,200200,29768890,7050,7050,7050,7050,0
20250219,200100,29768890,7050,7050,7050,7050,0
20250219,200000,29768890,7050,7050,7050,7050,0
20250219,195900,29768890,7050,7050,7050,7050,0
20250219,195800,29768890,7050,7050,7050,7050,0
20250219,195700,29768890,7050,7050,7050,7050,0
20250219,195600,29768890,7050,7050,7050,7050,0
20250219,195500,29768890,7050,7050,7050,7050,0
20250219,195400,29768890,7050,7050,7050,7050,0
20250219,195300,29768890,7050,7050,7050,7050,0
20250219,195200,29768890,7050,7050,7050,7050,0
20250219,195100,29768890,7050,7050,7050,7050,0
20250219,195000,29768890,7050,7050,7050,7050,0
20250219,194900,29768890,7050,7050,7050,7050,0
20250219,194800,29768890,7050,7050,7050,7050,0
20250219,194700,29768890,7050,7050,7050,7050,0
20250219,194600,29768890,7050,7050,7050,7050,0
20250219,194500,29768890,7050,7050,7050,7050,0
20250219,194400,29768890,7050,7050,7050,7050,0
20250219,194300,29768890,7050,7050,7050,7050,0
20250219,194200,29768890,7050,7050,7050,7050,0
20250219,194100,29768890,7050,7050,7050,7050,0
20250219,194000,29768890,7050,7050,7050,7050,0
20250219,193900,29768890,7050,7050,7050,7050,0
20250219,193800,29768890,7050,7050,7050,7050,0
20250219,193700,29768890,7050,7050,7050,7050,0
20250219,193600,29768890,7050,7050,7050,7050,0
20250219,193500,29768890,7050,7050,7050,7050,0
20250219,193400,29768890,7050,7050,7050,7050,0
20250219,193300,29768890,7050,7050,7050,7050,1163
20250219,193200,29768890,7050,7050,7050,7050,0
20250219,193100,29768890,7050,7050,7050,7050,0
20250219,193000,29768890,7050,7050,7050,7050,0
20250219,192900,29768890,7050,7050,7050,7050,0
20250219,192800,29768890,7050,7050,7050,7050,0
20250219,192700,29768890,7050,7050,7050,7050,0
20250219,192600,29768890,7050,7050,7050,7050,0
20250219,192500,29768890,7050,7050,7050,7050,0
20250219,192400,29768890,7050,7050,7050,7050,0
20250219,192300,29768890,7050,7050,7050,7050,0
20250219,192200,29768890,7050,7050,7050,7050,0
20250219,192100,29768890,7050,7050,7050,7050,0
20250219,192000,29768890,7050,7050,7050,7050,0
20250219,191900,29768890,7050,7050,7050,7050,0
20250219,191800,29768890,7050,7050,7050,7050,0
20250219,191700,29768890,7050,7050,7050,7050,0
20250219,191600,29768890,7050,7050,7050,7050,0
20250219,191500,29768890,7050,7050,7050,7050,0
20250219,191400,29768890,7050,7050,7050,7050,0
20250219,191300,29768890,7050,7050,7050,7050,0
20250219,191200,29768890,7050,7050,7050,7050,0
20250219,191100,29768890,7050,7050,7050,7050,0
20250219,191000,29768890,7050,7050,7050,7050,0
20250219,190900,29768890,7050,7050,7050,7050,0
20250219,190800,29768890,7050,7050,7050,7050,0
20250219,190700,29768890,7050,7050,7050,7050,0
20250219,190600,29768890,7050,7050,7050,7050,0
20250219,190500,29768890,7050,7050,7050,7050,0
20250219,190400,29768890,7050,7050,7050,7050,0
20250219,190300,29768890,7050,7050,7050,7050,1163
20250219,190200,29768890,7050,7050,7050,7050,0
20250219,190100,29768890,7050,7050,7050,7050,0
20250219,190000,29768890,7050,7050,7050,7050,0
20250219,185900,29768890,7050,7050,7050,7050,0
20250219,185800,29768890,7050,7050,7050,7050,0
20250219,185700,29768890,7050,7050,7050,7050,0
20250219,185600,29768890,7050,7050,7050,7050,0
20250219,185500,29768890,7050,7050,7050,7050,0
20250219,185400,29768890,7050,7050,7050,7050,0
20250219,185300,29768890,7050,7050,7050,7050,0
20250219,185200,29768890,7050,7050,7050,7050,0
20250219,185100,29768890,7050,7050,7050,7050,0
20250219,185000,29768890,7050,7050,7050,7050,0
20250219,184900,29768890,7050,7050,7050,7050,0
20250219,184800,29768890,7050,7050,7050,7050,0
20250219,184700,29768890,7050,7050,7050,7050,0
20250219,184600,29768890,7050,7050,7050,7050,0
20250219,184500,29768890,7050,7050,7050,7050,0
20250219,184400,29768890,7050,7050,7050,7050,0
20250219,184300,29768890,7050,7050,7050,7050,0
20250219,184200,29768890,7050,7050,7050,7050,0
20250219,184100,29768890,7050,7050,7050,7050,0
20250219,184000,29768890,7050,7050,7050,7050,0
20250219,183900,29768890,7050,7050,7050,7050,0
20250219,183800,29768890,7050,7050,7050,7050,0
20250219,183700,29768890,7050,7050,7050,7050,0
20250219,183600,29768890,7050,7050,7050,7050,0
20250219,183500,29768890,7050,7050,7050,7050,0
20250219,183400,29768890,7050,7050,7050,7050,0
20250219,183300,29768890,7050,7050,7050,7050,1163
20250219,183200,29768890,7050,7050,7050,7050,0
20250219,183100,29768890,7050,7050,7050,7050,0
20250219,183000,29768890,7050,7050,7050,7050,0
20250219,182900,29768890,7050,7050,7050,7050,0
20250219,182800,29768890,7050,7050,7050,7050,0
20250219,182700,29768890,7050,7050,7050,7050,0
20250219,182600,29768890,7050,7050,7050,7050,0
20250219,182500,29768890,7050,7050,7050,7050,0
20250219,182400,29768890,7050,7050,7050,7050,0
20250219,182300,29768890,7050,7050,7050,7050,0
20250219,182200,29768890,7050,7050,7050,7050,0
20250219,182100,29768890,7050,7050,7050,7050,0
20250219,182000,29768890,7050,7050,7050,7050,0
20250219,181900,29768890,7050,7050,7050,7050,0
20250219,181800,29768890,7050,7050,7050,7050,0
20250219,181700,29768890,7050,7050,7050,7050,0
20250219,181600,29768890,7050,7050,7050,7050,0
20250219,181500,29768890,7050,7050,7050,7050,0
20250219,181400,29768890,7050,7050,7050,7050,0
20250219,181300,29768890,7050,7050,7050,7050,0
20250219,181200,29768890,7050,7050,7050,7050,0
20250219,181100,29768890,7050,7050,7050,7050,0
20250219,181000,29768890,7050,7050,7050,7050,0
20250219,180900,29768890,7050,7050,7050,7050,0
20250219,180800,29768890,7050,7050,7050,7050,0
20250219,180700,29768890,7050,7050,7050,7050,0
20250219,180600,29768890,7050,7050,7050,7050,0
20250219,180500,29768890,7050,7050,7050,7050,0
20250219,180400,29768890,7050,7050,7050,7050,0
20250219,180300,29768890,7050,7050,7050,7050,1163
20250219,180200,29768890,7050,7050,7050,7050,0
20250219,180100,29768890,7050,7050,7050,7050,0
20250219,180000,29768890,7050,7050,7050,7050,0
20250219,175900,29768890,7050,7050,7050,7050,0
20250219,175800,29768890,7050,7050,7050,7050,0
20250219,175700,29768890,7050,7050,7050,7050,0
20250219,175600,29768890,7050,7050,7050,7050,0
20250219,175500,29768890,7050,7050,7050,7050,0
20250219,175400,29768890,7050,7050,7050,7050,0
20250219,175300,29768890,7050,7050,7050,7050,0
20250219,175200,29768890,7050,7050,7050,7050,0
20250219,175100,29768890,7050,7050,7050,7050,0
20250219,175000,29768890,7050,7050,7050,7050,0
20250219,174900,29768890,7050,7050,7050,7050,0
20250219,174800,29768890,7050,7050,7050,7050,0
20250219,174700,29768890,7050,7050,7050,7050,0
20250219,174600,29768890,7050,7050,7050,7050,0
20250219,174500,29768890,7050,7050,7050,7050,0
20250219,174400,29768890,7050,7050,7050,7050,0
20250219,174300,29768890,7050,7050,7050,7050,0
20250219,174200,29768890,7050,7050,7050,7050,0
20250219,174100,29768890,7050,7050,7050,7050,0
20250219,174000,29768890,7050,7050,7050,7050,0
20250219,173900,29768890,7050,7050,7050,7050,0
20250219,173800,29768890,7050,7050,7050,7050,0
20250219,173700,29768890,7050,7050,7050,7050,0
20250219,173600,29768890,7050,7050,7050,7050,0
20250219,173500,29768890,7050,7050,7050,7050,0
20250219,173400,29768890,7050,7050,7050,7050,0
20250219,173300,29768890,7050,7050,7050,7050,1163
20250219,173200,29768890,7050,7050,7050,7050,0
20250219,173100,29768890,7050,7050,7050,7050,0
20250219,173000,29768890,7050,7050,7050,7050,0
20250219,172900,29768890,7050,7050,7050,7050,0
20250219,172800,29768890,7050,7050,7050,7050,0
20250219,172700,29768890,7050,7050,7050,7050,0
20250219,172600,29768890,7050,7050,7050,7050,0
20250219,172500,29768890,7050,7050,7050,7050,0
20250219,172400,29768890,7050,7050,7050,7050,0
20250219,172300,29768890,7050,7050,7050,7050,0
20250219,172200,29768890,7050,7050,7050,7050,0
20250219,172100,29768890,7050,7050,7050,7050,0
20250219,172000,29768890,7050,7050,7050,7050,0
20250219,171900,29768890,7050,7050,7050,7050,0
20250219,171800,29768890,7050,7050,7050,7050,0
20250219,171700,29768890,7050,7050,7050,7050,0
20250219,171600,29768890,7050,7050,7050,7050,0
20250219,171500,29768890,7050,7050,7050,7050,0
20250219,171400,29768890,7050,7050,7050,7050,0
20250219,171300,29768890,7050,7050,7050,7050,0
20250219,171200,29768890,7050,7050,7050,7050,0
20250219,171100,29768890,7050,7050,7050,7050,0
20250219,171000,29768890,7050,7050,7050,7050,0
20250219,170900,29768890,7050,7050,7050,7050,0
20250219,170800,29768890,7050,7050,7050,7050,0
20250219,170700,29768890,7050,7050,7050,7050,0
20250219,170600,29768890,7050,7050,7050,7050,0
20250219,170500,29768890,7050,7050,7050,7050,0
20250219,170400,29768890,7050,7050,7050,7050,0
20250219,170300,29768890,7050,7050,7050,7050,1163
20250219,170200,29768890,7050,7050,7050,7050,0
20250219,170100,29768890,7050,7050,7050,7050,0
20250219,170000,29768890,7050,7050,7050,7050,0
20250219,165900,29768890,7050,7050,7050,7050,0
20250219,165800,29768890,7050,7050,7050,7050,0
20250219,165700,29768890,7050,7050,7050,7050,0
20250219,165600,29768890,7050,7050,7050,7050,0
20250219,165500,29768890,7050,7050,7050,7050,0
20250219,165400,29768890,7050,7050,7050,7050,0
20250219,165300,29768890,7050,7050,7050,7050,0
20250219,165200,29768890,7050,7050,7050,7050,0
20250219,165100,29768890,7050,7050,7050,7050,0
20250219,165000,29768890,7050,7050,7050,7050,0
20250219,164900,29768890,7050,7050,7050,7050,0
20250219,164800,29768890,7050,7050,7050,7050,0
20250219,164700,29768890,7050,7050,7050,7050,0
20250219,164600,29768890,7050,7050,7050,7050,0
20250219,164500,29768890,7050,7050,7050,7050,0
20250219,164400,29768890,7050,7050,7050,7050,0
20250219,164300,29768890,7050,7050,7050,7050,0
20250219,164200,29768890,7050,7050,7050,7050,0
20250219,164100,29768890,7050,7050,7050,7050,0
20250219,164000,29768890,7050,7050,7050,7050,0
20250219,163900,29768890,7050,7050,7050,7050,0
20250219,163800,29768890,7050,7050,7050,7050,0
20250219,163700,29768890,7050,7050,7050,7050,0
20250219,163600,29768890,7050,7050,7050,7050,0
20250219,163500,29768890,7050,7050,7050,7050,0
20250219,163400,29768890,7050,7050,7050,7050,0
20250219,163300,29768890,7050,7050,7050,7050,1163
20250219,163200,29768890,7050,7050,7050,7050,0
20250219,163100,29768890,7050,7050,7050,7050,0
20250219,163000,29768890,7050,7050,7050,7050,0
20250219,162900,29768890,7050,7050,7050,7050,0
20250219,162800,29768890,7050,7050,7050,7050,0
20250219,162700,29768890,7050,7050,7050,7050,0
20250219,162600,29768890,7050,7050,7050,7050,0
20250219,162500,29768890,7050,7050,7050,7050,0
20250219,162400,29768890,7050,7050,7050,7050,0
20250219,162300,29768890,7050,7050,7050,7050,0
20250219,162200,29768890,7050,7050,7050,7050,0
20250219,162100,29768890,7050,7050,7050,7050,0
20250219,162000,29768890,7050,7050,7050,7050,0
20250219,161900,29768890,7050,7050,7050,7050,0
20250219,161800,29768890,7050,7050,7050,7050,0
20250219,161700,29768890,7050,7050,7050,7050,0
20250219,161600,29768890,7050,7050,7050,7050,0
20250219,161500,29768890,7050,7050,7050,7050,0
20250219,161400,29768890,7050,7050,7050,7050,0
20250219,161300,29768890,7050,7050,7050,7050,0
20250219,161200,29768890,7050,7050,7050,7050,0
20250219,161100,29768890,7050,7050,7050,7050,0
20250219,161000,29768890,7050,7050,7050,7050,0
20250219,160900,29768890,7050,7050,7050,7050,0
20250219,160800,29768890,7050,7050,7050,7050,0
20250219,160700,29768890,7050,7050,7050,7050,0
20250219,160600,29768890,7050,7050,7050,7050,0
20250219,160500,29768890,7050,7050,7050,7050,0
20250219,160400,29768890,7050,7050,7050,7050,0
20250219,160300,29768890,7050,7050,7050,7050,1163
20250219,160200,29768890,7050,7050,7050,7050,0
20250219,160100,29768890,7050,7050,7050,7050,0
20250219,160000,29768890,7050,7050,7050,7050,0
20250219,155900,29768890,7050,7050,7050,7050,0
20250219,155800,29768890,7050,7050,7050,7050,0
20250219,155700,29768890,7050,7050,7050,7050,0
20250219,155600,29768890,7050,7050,7050,7050,0
20250219,155500,29768890,7050,7050,7050,7050,0
20250219,155400,29768890,7050,7050,7050,7050,0
20250219,155300,29768890,7050,7050,7050,7050,0
20250219,155200,29768890,7050,7050,7050,7050,0
20250219,155100,29768890,7050,7050,7050,7050,0
20250219,155000,29768890,7050,7050,7050,7050,0
20250219,154900,29768890,7050,7050,7050,7050,0
20250219,154800,29768890,7050,7050,7050,7050,0
20250219,154700,29768890,7050,7050,7050,7050,0
20250219,154600,29768890,7050,7050,7050,7050,0
20250219,154500,29768890,7050,7050,7050,7050,0
20250219,154400,29768890,7050,7050,7050,7050,0
20250219,154300,29768890,7050,7050,7050,7050,0
20250219,154200,29768890,7050,7050,7050,7050,0
20250219,154100,29768890,7050,7050,7050,7050,0
20250219,154000,29768890,7050,7050,7050,7050,0
20250219,153900,29768890,7050,7050,7050,7050,0
20250219,153800,29768890,7050,7050,7050,7050,0
20250219,153700,29768890,7050,7050,7050,7050,0
20250219,153600,29768890,7050,7050,7050,7050,0
20250219,153500,29768890,7050,7050,7050,7050,0
20250219,153400,29768890,7050,7050,7050,7050,0
20250219,153300,29768890,7050,7050,7050,7050,1163
20250219,153200,29768890,7050,7050,7050,7050,0
20250219,153100,29768890,7050,7050,7050,7050,0
20250219,153000,29768890,7050,7050,7050,7050,1163
20250219,152900,21569740,7040,7040,7040,7040,0
20250219,152800,21569740,7040,7040,7040,7040,0
20250219,152700,21569740,7040,7040,7040,7040,0
20250219,152600,21569740,7040,7040,7040,7040,0
20250219,152500,21569740,7040,7040,7040,7040,0
20250219,152400,21569740,7040,7040,7040,7040,0
20250219,152300,21569740,7040,7040,7040,7040,0
20250219,152200,21569740,7040,7040,7040,7040,0
20250219,152100,21569740,7040,7040,7040,7040,0
20250219,152000,21569740,7040,7040,7040,7040,0
20250219,151900,21569740,7040,6970,7040,6970,343
20250219,151800,19155340,7050,7050,7050,7050,0
20250219,151700,19155340,7050,7050,7050,7050,0
20250219,151600,19155340,7050,7050,7050,7050,0
20250219,151500,19155340,7050,7050,7050,7050,0
20250219,151400,19155340,7050,6990,7050,6990,500
20250219,151300,15633300,6990,6990,6990,6990,1
20250219,151200,15626310,6990,6990,6990,6990,0
20250219,151100,15626310,6990,6990,6990,6990,0
20250219,151000,15626310,6990,6990,6990,6990,1
20250219,150900,15619320,6920,6920,6920,6920,0
20250219,150800,15619320,6920,6920,6920,6920,0
20250219,150700,15619320,6920,6920,6920,6920,0
20250219,150600,15619320,6920,6920,6920,6920,0
20250219,150500,15619320,6920,6920,6920,6920,0
20250219,150400,15619320,6920,6920,6920,6920,0
20250219,150300,15619320,6920,6920,6920,6920,0
20250219,150200,15619320,6920,6920,6920,6920,0
20250219,150100,15619320,6920,6920,6920,6920,0
20250219,150000,15619320,6920,6920,6920,6920,0
20250219,145900,15619320,6920,6920,6920,6920,0
20250219,145800,15619320,6920,6920,6920,6920,0
20250219,145700,15619320,6920,6920,6920,6920,0
20250219,145600,15619320,6920,6920,6920,6920,0
20250219,145500,15619320,6920,6920,6920,6920,0
20250219,145400,15619320,6920,6960,6960,6920,35
20250219,145300,15376670,7050,7050,7050,7050,0
20250219,145200,15376670,7050,7050,7050,7050,0
20250219,145100,15376670,7050,7050,7050,7050,0
20250219,145000,15376670,7050,6970,7050,6970,35
20250219,144900,15130450,6970,6970,6970,6970,0
20250219,144800,15130450,6970,6970,6970,6970,0
20250219,144700,15130450,6970,6970,6970,6970,0
20250219,144600,15130450,6970,6970,6970,6970,99
20250219,144500,14440420,6970,6970,6970,6970,16
20250219,144400,14328900,6970,6970,6970,6970,56
20250219,144300,13938580,6970,6970,6970,6970,28
20250219,144200,13743420,7050,7050,7050,7050,0
20250219,144100,13743420,7050,7050,7050,7050,0
20250219,144000,13743420,7050,7050,7050,7050,0
20250219,143900,13743420,7050,7050,7050,7050,0
20250219,143800,13743420,7050,7050,7050,7050,0
20250219,143700,13743420,7050,7050,7050,7050,0
20250219,143600,13743420,7050,7050,7050,7050,0
20250219,143500,13743420,7050,7050,7050,7050,0
20250219,143400,13743420,7050,7050,7050,7050,0
20250219,143300,13743420,7050,7050,7050,7050,0
20250219,143200,13743420,7050,7050,7050,7050,0
20250219,143100,13743420,7050,7050,7050,7050,0
20250219,143000,13743420,7050,7050,7050,7050,0
20250219,142900,13743420,7050,7050,7050,7050,0
20250219,142800,13743420,7050,7050,7050,7050,0
20250219,142700,13743420,7050,7050,7050,7050,0
20250219,142600,13743420,7050,7050,7050,7050,0
20250219,142500,13743420,7050,7050,7050,7050,0
20250219,142400,13743420,7050,7050,7050,7050,0
20250219,142300,13743420,7050,7050,7050,7050,0
20250219,142200,13743420,7050,7050,7050,7050,0
20250219,142100,13743420,7050,7050,7050,7050,0
20250219,142000,13743420,7050,7050,7050,7050,0
20250219,141900,13743420,7050,7050,7050,7050,0
20250219,141800,13743420,7050,7050,7050,7050,0
20250219,141700,13743420,7050,7000,7050,7000,1600
20250219,141600,2506630,7000,7000,7000,7000,0
20250219,141500,2506630,7000,7000,7000,7000,0
20250219,141400,2506630,7000,7000,7000,7000,0
20250219,141300,2506630,7000,7000,7000,7000,0
20250219,141200,2506630,7000,6990,7000,6990,30
20250219,141100,2296640,6940,6940,6940,6940,0
20250219,141000,2296640,6940,6940,6940,6940,1
20250219,140900,2289700,7000,7000,7000,7000,0
20250219,140800,2289700,7000,7000,7000,7000,0
20250219,140700,2289700,7000,7000,7000,7000,0
20250219,140600,2289700,7000,7000,7000,7000,0
20250219,140500,2289700,7000,7000,7000,7000,0
20250219,140400,2289700,7000,7000,7000,7000,0
20250219,140300,2289700,7000,7000,7000,7000,0
20250219,140200,2289700,7000,7000,7000,7000,0
20250219,140100,2289700,7000,7000,7000,7000,0
20250219,140000,2289700,7000,7000,7000,7000,0
20250219,135900,2289700,7000,7000,7000,7000,0
20250219,135800,2289700,7000,7000,7000,7000,0
20250219,135700,2289700,7000,7000,7000,7000,0
20250219,135600,2289700,7000,7000,7000,7000,0
20250219,135500,2289700,7000,7000,7000,7000,0
20250219,135400,2289700,7000,7000,7000,7000,0
20250219,135300,2289700,7000,7000,7000,7000,0
20250219,135200,2289700,7000,7000,7000,7000,0
20250219,135100,2289700,7000,7000,7000,7000,0
20250219,135000,2289700,7000,7000,7000,7000,0
20250219,134900,2289700,7000,7000,7000,7000,0
20250219,134800,2289700,7000,7000,7000,7000,0
20250219,134700,2289700,7000,7000,7000,7000,0
20250219,134600,2289700,7000,7000,7000,7000,0
20250219,134500,2289700,7000,7000,7000,7000,0
20250219,134400,2289700,7000,7000,7000,7000,0
20250219,134300,2289700,7000,7000,7000,7000,0
20250219,134200,2289700,7000,7000,7000,7000,0
20250219,134100,2289700,7000,7000,7000,7000,0
20250219,134000,2289700,7000,7000,7000,7000,0
20250219,133900,2289700,7000,7000,7000,7000,0
20250219,133800,2289700,7000,7000,7000,7000,0
20250219,133700,2289700,7000,7000,7000,7000,0
20250219,133600,2289700,7000,7000,7000,7000,0
20250219,133500,2289700,7000,7000,7000,7000,1
20250219,133400,2282700,7000,7000,7000,7000,0
20250219,133300,2282700,7000,7000,7000,7000,0
20250219,133200,2282700,7000,7000,7000,7000,0
20250219,133100,2282700,7000,7000,7000,7000,0
20250219,133000,2282700,7000,7000,7000,7000,0
20250219,132900,2282700,7000,7000,7000,7000,0
20250219,132800,2282700,7000,7000,7000,7000,0
20250219,132700,2282700,7000,7000,7000,7000,0
20250219,132600,2282700,7000,7000,7000,7000,0
20250219,132500,2282700,7000,7000,7000,7000,0
20250219,132400,2282700,7000,7000,7000,7000,0
20250219,132300,2282700,7000,7000,7000,7000,0
20250219,132200,2282700,7000,7000,7000,7000,0
20250219,132100,2282700,7000,7000,7000,7000,0
20250219,132000,2282700,7000,7000,7000,7000,0
20250219,131900,2282700,7000,7000,7000,7000,0
20250219,131800,2282700,7000,7000,7000,7000,0
20250219,131700,2282700,7000,7000,7000,7000,0
20250219,131600,2282700,7000,7000,7000,7000,0
20250219,131500,2282700,7000,7000,7000,7000,0
20250219,131400,2282700,7000,7000,7000,7000,0
20250219,131300,2282700,7000,7000,7000,7000,0
20250219,131200,2282700,7000,7000,7000,7000,0
20250219,131100,2282700,7000,7000,7000,7000,0
20250219,131000,2282700,7000,7000,7000,7000,0
20250219,130900,2282700,7000,7000,7000,7000,0
20250219,130800,2282700,7000,7000,7000,7000,0
20250219,130700,2282700,7000,7000,7000,7000,0
20250219,130600,2282700,7000,7000,7000,7000,0
20250219,130500,2282700,7000,7000,7000,7000,0
20250219,130400,2282700,7000,7000,7000,7000,0
20250219,130300,2282700,7000,7000,7000,7000,0
20250219,130200,2282700,7000,7000,7000,7000,0
20250219,130100,2282700,7000,7000,7000,7000,0
20250219,130000,2282700,7000,7000,7000,7000,0
20250219,125900,2282700,7000,7000,7000,7000,0
20250219,125800,2282700,7000,7000,7000,7000,0
20250219,125700,2282700,7000,7000,7000,7000,0
20250219,125600,2282700,7000,7000,7000,7000,0
20250219,125500,2282700,7000,7000,7000,7000,0
20250219,125400,2282700,7000,7000,7000,7000,0
20250219,125300,2282700,7000,7000,7000,7000,0
20250219,125200,2282700,7000,7000,7000,7000,0
20250219,125100,2282700,7000,7000,7000,7000,0
20250219,125000,2282700,7000,7000,7000,7000,0
20250219,124900,2282700,7000,7000,7000,7000,0
20250219,124800,2282700,7000,7000,7000,7000,0
20250219,124700,2282700,7000,7000,7000,7000,0
20250219,124600,2282700,7000,7000,7000,7000,0
20250219,124500,2282700,7000,6990,7000,6990,67
20250219,124400,1813910,6990,6990,6990,6990,0
20250219,124300,1813910,6990,6990,6990,6990,0
20250219,124200,1813910,6990,6970,6990,6970,3
20250219,124100,1792970,6900,6900,6900,6900,0
20250219,124000,1792970,6900,6900,6900,6900,0
20250219,123900,1792970,6900,6900,6900,6900,0
20250219,123800,1792970,6900,6900,6900,6900,0
20250219,123700,1792970,6900,6900,6900,6900,0
20250219,123600,1792970,6900,6900,6900,6900,0
20250219,123500,1792970,6900,6900,6900,6900,0
20250219,123400,1792970,6900,6900,6900,6900,0
20250219,123300,1792970,6900,6900,6900,6900,45
20250219,123200,1482470,6900,6900,6900,6900,0
20250219,123100,1482470,6900,6900,6900,6900,0
20250219,123000,1482470,6900,6900,6900,6900,0
20250219,122900,1482470,6900,6900,6900,6900,0
20250219,122800,1482470,6900,6900,6900,6900,0
20250219,122700,1482470,6900,6900,6900,6900,0
20250219,122600,1482470,6900,6900,6900,6900,10
20250219,122500,1413470,6970,6970,6970,6970,0
20250219,122400,1413470,6970,6970,6970,6970,0
20250219,122300,1413470,6970,6970,6970,6970,0
20250219,122200,1413470,6970,6970,6970,6970,0
20250219,122100,1413470,6970,6970,6970,6970,0
20250219,122000,1413470,6970,6970,6970,6970,0
20250219,121900,1413470,6970,6970,6970,6970,0
20250219,121800,1413470,6970,6970,6970,6970,0
20250219,121700,1413470,6970,6970,6970,6970,0
20250219,121600,1413470,6970,6970,6970,6970,0
20250219,121500,1413470,6970,6970,6970,6970,0
20250219,121400,1413470,6970,6970,6970,6970,0
20250219,121300,1413470,6970,6970,6970,6970,0
20250219,121200,1413470,6970,6970,6970,6970,0
20250219,121100,1413470,6970,6970,6970,6970,0
20250219,121000,1413470,6970,6970,6970,6970,0
20250219,120900,1413470,6970,6970,6970,6970,0
20250219,120800,1413470,6970,6970,6970,6970,0
20250219,120700,1413470,6970,6970,6970,6970,0
20250219,120600,1413470,6970,6970,6970,6970,0
20250219,120500,1413470,6970,6970,6970,6970,0
20250219,120400,1413470,6970,6970,6970,6970,0
20250219,120300,1413470,6970,6970,6970,6970,0
20250219,120200,1413470,6970,6970,6970,6970,0
20250219,120100,1413470,6970,6970,6970,6970,0
20250219,120000,1413470,6970,6970,6970,6970,0
20250219,115900,1413470,6970,6970,6970,6970,0
20250219,115800,1413470,6970,6970,6970,6970,0
20250219,115700,1413470,6970,6970,6970,6970,0
20250219,115600,1413470,6970,6970,6970,6970,0
20250219,115500,1413470,6970,6970,6970,6970,0
20250219,115400,1413470,6970,6970,6970,6970,0
20250219,115300,1413470,6970,6970,6970,6970,0
20250219,115200,1413470,6970,6970,6970,6970,0
20250219,115100,1413470,6970,6970,6970,6970,0
20250219,115000,1413470,6970,6970,6970,6970,0
20250219,114900,1413470,6970,6970,6970,6970,0
20250219,114800,1413470,6970,6970,6970,6970,0
20250219,114700,1413470,6970,6970,6970,6970,1
20250219,114600,1406500,6970,6970,6970,6970,0
20250219,114500,1406500,6970,6970,6970,6970,0
20250219,114400,1406500,6970,6970,6970,6970,0
20250219,114300,1406500,6970,6970,6970,6970,0
20250219,114200,1406500,6970,6970,6970,6970,0
20250219,114100,1406500,6970,6970,6970,6970,0
20250219,114000,1406500,6970,6970,6970,6970,0
20250219,113900,1406500,6970,6970,6970,6970,0
20250219,113800,1406500,6970,6970,6970,6970,0
20250219,113700,1406500,6970,6970,6970,6970,0
20250219,113600,1406500,6970,6970,6970,6970,0
20250219,113500,1406500,6970,6970,6970,6970,0
20250219,113400,1406500,6970,6970,6970,6970,0
20250219,113300,1406500,6970,6970,6970,6970,0
20250219,113200,1406500,6970,6970,6970,6970,0
20250219,113100,1406500,6970,6970,6970,6970,0
20250219,113000,1406500,6970,6970,6970,6970,0
20250219,112900,1406500,6970,6970,6970,6970,0
20250219,112800,1406500,6970,6970,6970,6970,0
20250219,112700,1406500,6970,6970,6970,6970,0
20250219,112600,1406500,6970,6970,6970,6970,0
20250219,112500,1406500,6970,6970,6970,6970,0
20250219,112400,1406500,6970,6970,6970,6970,0
20250219,112300,1406500,6970,6970,6970,6970,0
20250219,112200,1406500,6970,6970,6970,6970,0
20250219,112100,1406500,6970,6970,6970,6970,0
20250219,112000,1406500,6970,6970,6970,6970,0
20250219,111900,1406500,6970,6970,6970,6970,0
20250219,111800,1406500,6970,6970,6970,6970,0
20250219,111700,1406500,6970,6970,6970,6970,0
20250219,111600,1406500,6970,6970,6970,6970,0
20250219,111500,1406500,6970,6970,6970,6970,0
20250219,111400,1406500,6970,6970,6970,6970,0
20250219,111300,1406500,6970,6970,6970,6970,0
20250219,111200,1406500,6970,6970,6970,6970,0
20250219,111100,1406500,6970,6970,6970,6970,0
20250219,111000,1406500,6970,6970,6970,6970,0
20250219,110900,1406500,6970,6970,6970,6970,0
20250219,110800,1406500,6970,6970,6970,6970,0
20250219,110700,1406500,6970,6970,6970,6970,0
20250219,110600,1406500,6970,6970,6970,6970,0
20250219,110500,1406500,6970,6970,6970,6970,0
20250219,110400,1406500,6970,6970,6970,6970,0
20250219,110300,1406500,6970,6970,6970,6970,0
20250219,110200,1406500,6970,6970,6970,6970,0
20250219,110100,1406500,6970,6970,6970,6970,0
20250219,110000,1406500,6970,6970,6970,6970,0
20250219,105900,1406500,6970,6970,6970,6970,0
20250219,105800,1406500,6970,6970,6970,6970,0
20250219,105700,1406500,6970,6970,6970,6970,0
20250219,105600,1406500,6970,6970,6970,6970,0
20250219,105500,1406500,6970,6970,6970,6970,0
20250219,105400,1406500,6970,6970,6970,6970,0
20250219,105300,1406500,6970,6970,6970,6970,0
20250219,105200,1406500,6970,6970,6970,6970,0
20250219,105100,1406500,6970,6970,6970,6970,0
20250219,105000,1406500,6970,6970,6970,6970,0
20250219,104900,1406500,6970,6970,6970,6970,0
20250219,104800,1406500,6970,6970,6970,6970,0
20250219,104700,1406500,6970,6970,6970,6970,0
20250219,104600,1406500,6970,6970,6970,6970,0
20250219,104500,1406500,6970,6970,6970,6970,0
20250219,104400,1406500,6970,6970,6970,6970,0
20250219,104300,1406500,6970,6970,6970,6970,0
20250219,104200,1406500,6970,6970,6970,6970,0
20250219,104100,1406500,6970,6970,6970,6970,0
20250219,104000,1406500,6970,6970,6970,6970,0
20250219,103900,1406500,6970,6970,6970,6970,0
20250219,103800,1406500,6970,6970,6970,6970,0
20250219,103700,1406500,6970,6970,6970,6970,0
20250219,103600,1406500,6970,6970,6970,6970,0
20250219,103500,1406500,6970,6970,6970,6970,0
20250219,103400,1406500,6970,6950,6970,6910,48
20250219,103300,1073580,6970,6970,6970,6970,0
20250219,103200,1073580,6970,6970,6970,6970,0
20250219,103100,1073580,6970,6970,6970,6970,0
20250219,103000,1073580,6970,6970,6970,6970,50
20250219,102900,725080,7000,7000,7000,7000,0
20250219,102800,725080,7000,7000,7000,7000,0
20250219,102700,725080,7000,7000,7000,7000,0
20250219,102600,725080,7000,7000,7000,7000,0
20250219,102500,725080,7000,7000,7000,7000,0
20250219,102400,725080,7000,7000,7000,7000,0
20250219,102300,725080,7000,7000,7000,7000,0
20250219,102200,725080,7000,7000,7000,7000,0
20250219,102100,725080,7000,7000,7000,7000,0
20250219,102000,725080,7000,7000,7000,7000,0
20250219,101900,725080,7000,7000,7000,7000,0
20250219,101800,725080,7000,7000,7000,7000,0
20250219,101700,725080,7000,7000,7000,7000,0
20250219,101600,725080,7000,7000,7000,7000,0
20250219,101500,725080,7000,7000,7000,7000,0
20250219,101400,725080,7000,7000,7000,7000,0
20250219,101300,725080,7000,7000,7000,7000,0
20250219,101200,725080,7000,7000,7000,7000,0
20250219,101100,725080,7000,7000,7000,7000,0
20250219,101000,725080,7000,7000,7000,7000,0
20250219,100900,725080,7000,7000,7000,7000,0
20250219,100800,725080,7000,7000,7000,7000,0
20250219,100700,725080,7000,7000,7000,7000,0
20250219,100600,725080,7000,7000,7000,7000,0
20250219,100500,725080,7000,7000,7000,7000,0
20250219,100400,725080,7000,7000,7000,7000,0
20250219,100300,725080,7000,7000,7000,7000,0
20250219,100200,725080,7000,7000,7000,7000,0
20250219,100100,725080,7000,7000,7000,7000,0
20250219,100000,725080,7000,7000,7000,7000,0
20250219,095900,725080,7000,7000,7000,7000,0
20250219,095800,725080,7000,7000,7000,7000,0
20250219,095700,725080,7000,7000,7000,7000,0
20250219,095600,725080,7000,7000,7000,7000,0
20250219,095500,725080,7000,7000,7000,7000,0
20250219,095400,725080,7000,7000,7000,7000,0
20250219,095300,725080,7000,7000,7000,7000,2
20250219,095200,711080,7020,7020,7020,7020,0
20250219,095100,711080,7020,6970,7020,6970,49
20250219,095000,369500,6970,6970,6970,6970,0
20250219,094900,369500,6970,6970,6970,6970,0
20250219,094800,369500,6970,6970,6970,6970,0
20250219,094700,369500,6970,6970,6970,6970,0
20250219,094600,369500,6970,6970,6970,6970,0
20250219,094500,369500,6970,6970,6970,6970,50
20250219,094400,21000,7020,7020,7020,7020,0
20250219,094300,21000,7020,7020,7020,7020,0
20250219,094200,21000,7020,7020,7020,7020,0
20250219,094100,21000,7020,7020,7020,7020,0
20250219,094000,21000,7020,7020,7020,7020,0
20250219,093900,21000,7020,7020,7020,7020,0
20250219,093800,21000,7020,7020,7020,7020,0
20250219,093700,21000,7020,7020,7020,7020,1
20250219,093600,13980,6960,6960,6960,6960,0
20250219,093500,13980,6960,6960,6960,6960,0
20250219,093400,13980,6960,6960,6960,6960,0
20250219,093300,13980,6960,6960,6960,6960,0
20250219,093200,13980,6960,6960,6960,6960,0
20250219,093100,13980,6960,6960,6960,6960,0
20250219,093000,13980,6960,6960,6960,6960,0
20250219,092900,13980,6960,6960,6960,6960,0
20250219,092800,13980,6960,6960,6960,6960,0
20250219,092700,13980,6960,6960,6960,6960,0
20250219,092600,13980,6960,6960,6960,6960,0
20250219,092500,13980,6960,6960,6960,6960,0
20250219,092400,13980,6960,6960,6960,6960,0
20250219,092300,13980,6960,6960,6960,6960,0
20250219,092200,13980,6960,6960,6960,6960,0
20250219,092100,13980,6960,6960,6960,6960,0
20250219,092000,13980,6960,6960,6960,6960,1
20250219,091900,7020,7020,7020,7020,7020,0
20250219,091800,7020,7020,7020,7020,7020,0
20250219,091700,7020,7020,7020,7020,7020,0
20250219,091600,7020,7020,7020,7020,7020,0
20250219,091500,7020,7020,7020,7020,7020,0
20250219,091400,7020,7020,7020,7020,7020,0
20250219,091300,7020,7020,7020,7020,7020,0
20250219,091200,7020,7020,7020,7020,7020,0
20250219,091100,7020,7020,7020,7020,7020,0
20250219,091000,7020,7020,7020,7020,7020,0
20250219,090900,7020,7020,7020,7020,7020,0
20250219,090800,7020,7020,7020,7020,7020,0
20250219,090700,7020,7020,7020,7020,7020,0
20250219,090600,7020,7020,7020,7020,7020,1
20250219,090500,0,7050,7050,7050,7050,0
20250219,090400,0,7050,7050,7050,7050,0
20250219,090300,0,7050,7050,7050,7050,0
20250219,090200,0,7050,7050,7050,7050,0
20250219,090100,0,7050,7050,7050,7050,0
20250219,090000,0,7050,7050,7050,7050,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 203300 29768890 7050 7050 7050 7050 1163
3 20250219 203200 29768890 7050 7050 7050 7050 0
4 20250219 203100 29768890 7050 7050 7050 7050 0
5 20250219 203000 29768890 7050 7050 7050 7050 0
6 20250219 202900 29768890 7050 7050 7050 7050 0
7 20250219 202800 29768890 7050 7050 7050 7050 0
8 20250219 202700 29768890 7050 7050 7050 7050 0
9 20250219 202600 29768890 7050 7050 7050 7050 0
10 20250219 202500 29768890 7050 7050 7050 7050 0
11 20250219 202400 29768890 7050 7050 7050 7050 0
12 20250219 202300 29768890 7050 7050 7050 7050 0
13 20250219 202200 29768890 7050 7050 7050 7050 0
14 20250219 202100 29768890 7050 7050 7050 7050 0
15 20250219 202000 29768890 7050 7050 7050 7050 0
16 20250219 201900 29768890 7050 7050 7050 7050 0
17 20250219 201800 29768890 7050 7050 7050 7050 0
18 20250219 201700 29768890 7050 7050 7050 7050 0
19 20250219 201600 29768890 7050 7050 7050 7050 0
20 20250219 201500 29768890 7050 7050 7050 7050 0
21 20250219 201400 29768890 7050 7050 7050 7050 0
22 20250219 201300 29768890 7050 7050 7050 7050 0
23 20250219 201200 29768890 7050 7050 7050 7050 0
24 20250219 201100 29768890 7050 7050 7050 7050 0
25 20250219 201000 29768890 7050 7050 7050 7050 0
26 20250219 200900 29768890 7050 7050 7050 7050 0
27 20250219 200800 29768890 7050 7050 7050 7050 0
28 20250219 200700 29768890 7050 7050 7050 7050 0
29 20250219 200600 29768890 7050 7050 7050 7050 0
30 20250219 200500 29768890 7050 7050 7050 7050 0
31 20250219 200400 29768890 7050 7050 7050 7050 0
32 20250219 200300 29768890 7050 7050 7050 7050 1163
33 20250219 200200 29768890 7050 7050 7050 7050 0
34 20250219 200100 29768890 7050 7050 7050 7050 0
35 20250219 200000 29768890 7050 7050 7050 7050 0
36 20250219 195900 29768890 7050 7050 7050 7050 0
37 20250219 195800 29768890 7050 7050 7050 7050 0
38 20250219 195700 29768890 7050 7050 7050 7050 0
39 20250219 195600 29768890 7050 7050 7050 7050 0
40 20250219 195500 29768890 7050 7050 7050 7050 0
41 20250219 195400 29768890 7050 7050 7050 7050 0
42 20250219 195300 29768890 7050 7050 7050 7050 0
43 20250219 195200 29768890 7050 7050 7050 7050 0
44 20250219 195100 29768890 7050 7050 7050 7050 0
45 20250219 195000 29768890 7050 7050 7050 7050 0
46 20250219 194900 29768890 7050 7050 7050 7050 0
47 20250219 194800 29768890 7050 7050 7050 7050 0
48 20250219 194700 29768890 7050 7050 7050 7050 0
49 20250219 194600 29768890 7050 7050 7050 7050 0
50 20250219 194500 29768890 7050 7050 7050 7050 0
51 20250219 194400 29768890 7050 7050 7050 7050 0
52 20250219 194300 29768890 7050 7050 7050 7050 0
53 20250219 194200 29768890 7050 7050 7050 7050 0
54 20250219 194100 29768890 7050 7050 7050 7050 0
55 20250219 194000 29768890 7050 7050 7050 7050 0
56 20250219 193900 29768890 7050 7050 7050 7050 0
57 20250219 193800 29768890 7050 7050 7050 7050 0
58 20250219 193700 29768890 7050 7050 7050 7050 0
59 20250219 193600 29768890 7050 7050 7050 7050 0
60 20250219 193500 29768890 7050 7050 7050 7050 0
61 20250219 193400 29768890 7050 7050 7050 7050 0
62 20250219 193300 29768890 7050 7050 7050 7050 1163
63 20250219 193200 29768890 7050 7050 7050 7050 0
64 20250219 193100 29768890 7050 7050 7050 7050 0
65 20250219 193000 29768890 7050 7050 7050 7050 0
66 20250219 192900 29768890 7050 7050 7050 7050 0
67 20250219 192800 29768890 7050 7050 7050 7050 0
68 20250219 192700 29768890 7050 7050 7050 7050 0
69 20250219 192600 29768890 7050 7050 7050 7050 0
70 20250219 192500 29768890 7050 7050 7050 7050 0
71 20250219 192400 29768890 7050 7050 7050 7050 0
72 20250219 192300 29768890 7050 7050 7050 7050 0
73 20250219 192200 29768890 7050 7050 7050 7050 0
74 20250219 192100 29768890 7050 7050 7050 7050 0
75 20250219 192000 29768890 7050 7050 7050 7050 0
76 20250219 191900 29768890 7050 7050 7050 7050 0
77 20250219 191800 29768890 7050 7050 7050 7050 0
78 20250219 191700 29768890 7050 7050 7050 7050 0
79 20250219 191600 29768890 7050 7050 7050 7050 0
80 20250219 191500 29768890 7050 7050 7050 7050 0
81 20250219 191400 29768890 7050 7050 7050 7050 0
82 20250219 191300 29768890 7050 7050 7050 7050 0
83 20250219 191200 29768890 7050 7050 7050 7050 0
84 20250219 191100 29768890 7050 7050 7050 7050 0
85 20250219 191000 29768890 7050 7050 7050 7050 0
86 20250219 190900 29768890 7050 7050 7050 7050 0
87 20250219 190800 29768890 7050 7050 7050 7050 0
88 20250219 190700 29768890 7050 7050 7050 7050 0
89 20250219 190600 29768890 7050 7050 7050 7050 0
90 20250219 190500 29768890 7050 7050 7050 7050 0
91 20250219 190400 29768890 7050 7050 7050 7050 0
92 20250219 190300 29768890 7050 7050 7050 7050 1163
93 20250219 190200 29768890 7050 7050 7050 7050 0
94 20250219 190100 29768890 7050 7050 7050 7050 0
95 20250219 190000 29768890 7050 7050 7050 7050 0
96 20250219 185900 29768890 7050 7050 7050 7050 0
97 20250219 185800 29768890 7050 7050 7050 7050 0
98 20250219 185700 29768890 7050 7050 7050 7050 0
99 20250219 185600 29768890 7050 7050 7050 7050 0
100 20250219 185500 29768890 7050 7050 7050 7050 0
101 20250219 185400 29768890 7050 7050 7050 7050 0
102 20250219 185300 29768890 7050 7050 7050 7050 0
103 20250219 185200 29768890 7050 7050 7050 7050 0
104 20250219 185100 29768890 7050 7050 7050 7050 0
105 20250219 185000 29768890 7050 7050 7050 7050 0
106 20250219 184900 29768890 7050 7050 7050 7050 0
107 20250219 184800 29768890 7050 7050 7050 7050 0
108 20250219 184700 29768890 7050 7050 7050 7050 0
109 20250219 184600 29768890 7050 7050 7050 7050 0
110 20250219 184500 29768890 7050 7050 7050 7050 0
111 20250219 184400 29768890 7050 7050 7050 7050 0
112 20250219 184300 29768890 7050 7050 7050 7050 0
113 20250219 184200 29768890 7050 7050 7050 7050 0
114 20250219 184100 29768890 7050 7050 7050 7050 0
115 20250219 184000 29768890 7050 7050 7050 7050 0
116 20250219 183900 29768890 7050 7050 7050 7050 0
117 20250219 183800 29768890 7050 7050 7050 7050 0
118 20250219 183700 29768890 7050 7050 7050 7050 0
119 20250219 183600 29768890 7050 7050 7050 7050 0
120 20250219 183500 29768890 7050 7050 7050 7050 0
121 20250219 183400 29768890 7050 7050 7050 7050 0
122 20250219 183300 29768890 7050 7050 7050 7050 1163
123 20250219 183200 29768890 7050 7050 7050 7050 0
124 20250219 183100 29768890 7050 7050 7050 7050 0
125 20250219 183000 29768890 7050 7050 7050 7050 0
126 20250219 182900 29768890 7050 7050 7050 7050 0
127 20250219 182800 29768890 7050 7050 7050 7050 0
128 20250219 182700 29768890 7050 7050 7050 7050 0
129 20250219 182600 29768890 7050 7050 7050 7050 0
130 20250219 182500 29768890 7050 7050 7050 7050 0
131 20250219 182400 29768890 7050 7050 7050 7050 0
132 20250219 182300 29768890 7050 7050 7050 7050 0
133 20250219 182200 29768890 7050 7050 7050 7050 0
134 20250219 182100 29768890 7050 7050 7050 7050 0
135 20250219 182000 29768890 7050 7050 7050 7050 0
136 20250219 181900 29768890 7050 7050 7050 7050 0
137 20250219 181800 29768890 7050 7050 7050 7050 0
138 20250219 181700 29768890 7050 7050 7050 7050 0
139 20250219 181600 29768890 7050 7050 7050 7050 0
140 20250219 181500 29768890 7050 7050 7050 7050 0
141 20250219 181400 29768890 7050 7050 7050 7050 0
142 20250219 181300 29768890 7050 7050 7050 7050 0
143 20250219 181200 29768890 7050 7050 7050 7050 0
144 20250219 181100 29768890 7050 7050 7050 7050 0
145 20250219 181000 29768890 7050 7050 7050 7050 0
146 20250219 180900 29768890 7050 7050 7050 7050 0
147 20250219 180800 29768890 7050 7050 7050 7050 0
148 20250219 180700 29768890 7050 7050 7050 7050 0
149 20250219 180600 29768890 7050 7050 7050 7050 0
150 20250219 180500 29768890 7050 7050 7050 7050 0
151 20250219 180400 29768890 7050 7050 7050 7050 0
152 20250219 180300 29768890 7050 7050 7050 7050 1163
153 20250219 180200 29768890 7050 7050 7050 7050 0
154 20250219 180100 29768890 7050 7050 7050 7050 0
155 20250219 180000 29768890 7050 7050 7050 7050 0
156 20250219 175900 29768890 7050 7050 7050 7050 0
157 20250219 175800 29768890 7050 7050 7050 7050 0
158 20250219 175700 29768890 7050 7050 7050 7050 0
159 20250219 175600 29768890 7050 7050 7050 7050 0
160 20250219 175500 29768890 7050 7050 7050 7050 0
161 20250219 175400 29768890 7050 7050 7050 7050 0
162 20250219 175300 29768890 7050 7050 7050 7050 0
163 20250219 175200 29768890 7050 7050 7050 7050 0
164 20250219 175100 29768890 7050 7050 7050 7050 0
165 20250219 175000 29768890 7050 7050 7050 7050 0
166 20250219 174900 29768890 7050 7050 7050 7050 0
167 20250219 174800 29768890 7050 7050 7050 7050 0
168 20250219 174700 29768890 7050 7050 7050 7050 0
169 20250219 174600 29768890 7050 7050 7050 7050 0
170 20250219 174500 29768890 7050 7050 7050 7050 0
171 20250219 174400 29768890 7050 7050 7050 7050 0
172 20250219 174300 29768890 7050 7050 7050 7050 0
173 20250219 174200 29768890 7050 7050 7050 7050 0
174 20250219 174100 29768890 7050 7050 7050 7050 0
175 20250219 174000 29768890 7050 7050 7050 7050 0
176 20250219 173900 29768890 7050 7050 7050 7050 0
177 20250219 173800 29768890 7050 7050 7050 7050 0
178 20250219 173700 29768890 7050 7050 7050 7050 0
179 20250219 173600 29768890 7050 7050 7050 7050 0
180 20250219 173500 29768890 7050 7050 7050 7050 0
181 20250219 173400 29768890 7050 7050 7050 7050 0
182 20250219 173300 29768890 7050 7050 7050 7050 1163
183 20250219 173200 29768890 7050 7050 7050 7050 0
184 20250219 173100 29768890 7050 7050 7050 7050 0
185 20250219 173000 29768890 7050 7050 7050 7050 0
186 20250219 172900 29768890 7050 7050 7050 7050 0
187 20250219 172800 29768890 7050 7050 7050 7050 0
188 20250219 172700 29768890 7050 7050 7050 7050 0
189 20250219 172600 29768890 7050 7050 7050 7050 0
190 20250219 172500 29768890 7050 7050 7050 7050 0
191 20250219 172400 29768890 7050 7050 7050 7050 0
192 20250219 172300 29768890 7050 7050 7050 7050 0
193 20250219 172200 29768890 7050 7050 7050 7050 0
194 20250219 172100 29768890 7050 7050 7050 7050 0
195 20250219 172000 29768890 7050 7050 7050 7050 0
196 20250219 171900 29768890 7050 7050 7050 7050 0
197 20250219 171800 29768890 7050 7050 7050 7050 0
198 20250219 171700 29768890 7050 7050 7050 7050 0
199 20250219 171600 29768890 7050 7050 7050 7050 0
200 20250219 171500 29768890 7050 7050 7050 7050 0
201 20250219 171400 29768890 7050 7050 7050 7050 0
202 20250219 171300 29768890 7050 7050 7050 7050 0
203 20250219 171200 29768890 7050 7050 7050 7050 0
204 20250219 171100 29768890 7050 7050 7050 7050 0
205 20250219 171000 29768890 7050 7050 7050 7050 0
206 20250219 170900 29768890 7050 7050 7050 7050 0
207 20250219 170800 29768890 7050 7050 7050 7050 0
208 20250219 170700 29768890 7050 7050 7050 7050 0
209 20250219 170600 29768890 7050 7050 7050 7050 0
210 20250219 170500 29768890 7050 7050 7050 7050 0
211 20250219 170400 29768890 7050 7050 7050 7050 0
212 20250219 170300 29768890 7050 7050 7050 7050 1163
213 20250219 170200 29768890 7050 7050 7050 7050 0
214 20250219 170100 29768890 7050 7050 7050 7050 0
215 20250219 170000 29768890 7050 7050 7050 7050 0
216 20250219 165900 29768890 7050 7050 7050 7050 0
217 20250219 165800 29768890 7050 7050 7050 7050 0
218 20250219 165700 29768890 7050 7050 7050 7050 0
219 20250219 165600 29768890 7050 7050 7050 7050 0
220 20250219 165500 29768890 7050 7050 7050 7050 0
221 20250219 165400 29768890 7050 7050 7050 7050 0
222 20250219 165300 29768890 7050 7050 7050 7050 0
223 20250219 165200 29768890 7050 7050 7050 7050 0
224 20250219 165100 29768890 7050 7050 7050 7050 0
225 20250219 165000 29768890 7050 7050 7050 7050 0
226 20250219 164900 29768890 7050 7050 7050 7050 0
227 20250219 164800 29768890 7050 7050 7050 7050 0
228 20250219 164700 29768890 7050 7050 7050 7050 0
229 20250219 164600 29768890 7050 7050 7050 7050 0
230 20250219 164500 29768890 7050 7050 7050 7050 0
231 20250219 164400 29768890 7050 7050 7050 7050 0
232 20250219 164300 29768890 7050 7050 7050 7050 0
233 20250219 164200 29768890 7050 7050 7050 7050 0
234 20250219 164100 29768890 7050 7050 7050 7050 0
235 20250219 164000 29768890 7050 7050 7050 7050 0
236 20250219 163900 29768890 7050 7050 7050 7050 0
237 20250219 163800 29768890 7050 7050 7050 7050 0
238 20250219 163700 29768890 7050 7050 7050 7050 0
239 20250219 163600 29768890 7050 7050 7050 7050 0
240 20250219 163500 29768890 7050 7050 7050 7050 0
241 20250219 163400 29768890 7050 7050 7050 7050 0
242 20250219 163300 29768890 7050 7050 7050 7050 1163
243 20250219 163200 29768890 7050 7050 7050 7050 0
244 20250219 163100 29768890 7050 7050 7050 7050 0
245 20250219 163000 29768890 7050 7050 7050 7050 0
246 20250219 162900 29768890 7050 7050 7050 7050 0
247 20250219 162800 29768890 7050 7050 7050 7050 0
248 20250219 162700 29768890 7050 7050 7050 7050 0
249 20250219 162600 29768890 7050 7050 7050 7050 0
250 20250219 162500 29768890 7050 7050 7050 7050 0
251 20250219 162400 29768890 7050 7050 7050 7050 0
252 20250219 162300 29768890 7050 7050 7050 7050 0
253 20250219 162200 29768890 7050 7050 7050 7050 0
254 20250219 162100 29768890 7050 7050 7050 7050 0
255 20250219 162000 29768890 7050 7050 7050 7050 0
256 20250219 161900 29768890 7050 7050 7050 7050 0
257 20250219 161800 29768890 7050 7050 7050 7050 0
258 20250219 161700 29768890 7050 7050 7050 7050 0
259 20250219 161600 29768890 7050 7050 7050 7050 0
260 20250219 161500 29768890 7050 7050 7050 7050 0
261 20250219 161400 29768890 7050 7050 7050 7050 0
262 20250219 161300 29768890 7050 7050 7050 7050 0
263 20250219 161200 29768890 7050 7050 7050 7050 0
264 20250219 161100 29768890 7050 7050 7050 7050 0
265 20250219 161000 29768890 7050 7050 7050 7050 0
266 20250219 160900 29768890 7050 7050 7050 7050 0
267 20250219 160800 29768890 7050 7050 7050 7050 0
268 20250219 160700 29768890 7050 7050 7050 7050 0
269 20250219 160600 29768890 7050 7050 7050 7050 0
270 20250219 160500 29768890 7050 7050 7050 7050 0
271 20250219 160400 29768890 7050 7050 7050 7050 0
272 20250219 160300 29768890 7050 7050 7050 7050 1163
273 20250219 160200 29768890 7050 7050 7050 7050 0
274 20250219 160100 29768890 7050 7050 7050 7050 0
275 20250219 160000 29768890 7050 7050 7050 7050 0
276 20250219 155900 29768890 7050 7050 7050 7050 0
277 20250219 155800 29768890 7050 7050 7050 7050 0
278 20250219 155700 29768890 7050 7050 7050 7050 0
279 20250219 155600 29768890 7050 7050 7050 7050 0
280 20250219 155500 29768890 7050 7050 7050 7050 0
281 20250219 155400 29768890 7050 7050 7050 7050 0
282 20250219 155300 29768890 7050 7050 7050 7050 0
283 20250219 155200 29768890 7050 7050 7050 7050 0
284 20250219 155100 29768890 7050 7050 7050 7050 0
285 20250219 155000 29768890 7050 7050 7050 7050 0
286 20250219 154900 29768890 7050 7050 7050 7050 0
287 20250219 154800 29768890 7050 7050 7050 7050 0
288 20250219 154700 29768890 7050 7050 7050 7050 0
289 20250219 154600 29768890 7050 7050 7050 7050 0
290 20250219 154500 29768890 7050 7050 7050 7050 0
291 20250219 154400 29768890 7050 7050 7050 7050 0
292 20250219 154300 29768890 7050 7050 7050 7050 0
293 20250219 154200 29768890 7050 7050 7050 7050 0
294 20250219 154100 29768890 7050 7050 7050 7050 0
295 20250219 154000 29768890 7050 7050 7050 7050 0
296 20250219 153900 29768890 7050 7050 7050 7050 0
297 20250219 153800 29768890 7050 7050 7050 7050 0
298 20250219 153700 29768890 7050 7050 7050 7050 0
299 20250219 153600 29768890 7050 7050 7050 7050 0
300 20250219 153500 29768890 7050 7050 7050 7050 0
301 20250219 153400 29768890 7050 7050 7050 7050 0
302 20250219 153300 29768890 7050 7050 7050 7050 1163
303 20250219 153200 29768890 7050 7050 7050 7050 0
304 20250219 153100 29768890 7050 7050 7050 7050 0
305 20250219 153000 29768890 7050 7050 7050 7050 1163
306 20250219 152900 21569740 7040 7040 7040 7040 0
307 20250219 152800 21569740 7040 7040 7040 7040 0
308 20250219 152700 21569740 7040 7040 7040 7040 0
309 20250219 152600 21569740 7040 7040 7040 7040 0
310 20250219 152500 21569740 7040 7040 7040 7040 0
311 20250219 152400 21569740 7040 7040 7040 7040 0
312 20250219 152300 21569740 7040 7040 7040 7040 0
313 20250219 152200 21569740 7040 7040 7040 7040 0
314 20250219 152100 21569740 7040 7040 7040 7040 0
315 20250219 152000 21569740 7040 7040 7040 7040 0
316 20250219 151900 21569740 7040 6970 7040 6970 343
317 20250219 151800 19155340 7050 7050 7050 7050 0
318 20250219 151700 19155340 7050 7050 7050 7050 0
319 20250219 151600 19155340 7050 7050 7050 7050 0
320 20250219 151500 19155340 7050 7050 7050 7050 0
321 20250219 151400 19155340 7050 6990 7050 6990 500
322 20250219 151300 15633300 6990 6990 6990 6990 1
323 20250219 151200 15626310 6990 6990 6990 6990 0
324 20250219 151100 15626310 6990 6990 6990 6990 0
325 20250219 151000 15626310 6990 6990 6990 6990 1
326 20250219 150900 15619320 6920 6920 6920 6920 0
327 20250219 150800 15619320 6920 6920 6920 6920 0
328 20250219 150700 15619320 6920 6920 6920 6920 0
329 20250219 150600 15619320 6920 6920 6920 6920 0
330 20250219 150500 15619320 6920 6920 6920 6920 0
331 20250219 150400 15619320 6920 6920 6920 6920 0
332 20250219 150300 15619320 6920 6920 6920 6920 0
333 20250219 150200 15619320 6920 6920 6920 6920 0
334 20250219 150100 15619320 6920 6920 6920 6920 0
335 20250219 150000 15619320 6920 6920 6920 6920 0
336 20250219 145900 15619320 6920 6920 6920 6920 0
337 20250219 145800 15619320 6920 6920 6920 6920 0
338 20250219 145700 15619320 6920 6920 6920 6920 0
339 20250219 145600 15619320 6920 6920 6920 6920 0
340 20250219 145500 15619320 6920 6920 6920 6920 0
341 20250219 145400 15619320 6920 6960 6960 6920 35
342 20250219 145300 15376670 7050 7050 7050 7050 0
343 20250219 145200 15376670 7050 7050 7050 7050 0
344 20250219 145100 15376670 7050 7050 7050 7050 0
345 20250219 145000 15376670 7050 6970 7050 6970 35
346 20250219 144900 15130450 6970 6970 6970 6970 0
347 20250219 144800 15130450 6970 6970 6970 6970 0
348 20250219 144700 15130450 6970 6970 6970 6970 0
349 20250219 144600 15130450 6970 6970 6970 6970 99
350 20250219 144500 14440420 6970 6970 6970 6970 16
351 20250219 144400 14328900 6970 6970 6970 6970 56
352 20250219 144300 13938580 6970 6970 6970 6970 28
353 20250219 144200 13743420 7050 7050 7050 7050 0
354 20250219 144100 13743420 7050 7050 7050 7050 0
355 20250219 144000 13743420 7050 7050 7050 7050 0
356 20250219 143900 13743420 7050 7050 7050 7050 0
357 20250219 143800 13743420 7050 7050 7050 7050 0
358 20250219 143700 13743420 7050 7050 7050 7050 0
359 20250219 143600 13743420 7050 7050 7050 7050 0
360 20250219 143500 13743420 7050 7050 7050 7050 0
361 20250219 143400 13743420 7050 7050 7050 7050 0
362 20250219 143300 13743420 7050 7050 7050 7050 0
363 20250219 143200 13743420 7050 7050 7050 7050 0
364 20250219 143100 13743420 7050 7050 7050 7050 0
365 20250219 143000 13743420 7050 7050 7050 7050 0
366 20250219 142900 13743420 7050 7050 7050 7050 0
367 20250219 142800 13743420 7050 7050 7050 7050 0
368 20250219 142700 13743420 7050 7050 7050 7050 0
369 20250219 142600 13743420 7050 7050 7050 7050 0
370 20250219 142500 13743420 7050 7050 7050 7050 0
371 20250219 142400 13743420 7050 7050 7050 7050 0
372 20250219 142300 13743420 7050 7050 7050 7050 0
373 20250219 142200 13743420 7050 7050 7050 7050 0
374 20250219 142100 13743420 7050 7050 7050 7050 0
375 20250219 142000 13743420 7050 7050 7050 7050 0
376 20250219 141900 13743420 7050 7050 7050 7050 0
377 20250219 141800 13743420 7050 7050 7050 7050 0
378 20250219 141700 13743420 7050 7000 7050 7000 1600
379 20250219 141600 2506630 7000 7000 7000 7000 0
380 20250219 141500 2506630 7000 7000 7000 7000 0
381 20250219 141400 2506630 7000 7000 7000 7000 0
382 20250219 141300 2506630 7000 7000 7000 7000 0
383 20250219 141200 2506630 7000 6990 7000 6990 30
384 20250219 141100 2296640 6940 6940 6940 6940 0
385 20250219 141000 2296640 6940 6940 6940 6940 1
386 20250219 140900 2289700 7000 7000 7000 7000 0
387 20250219 140800 2289700 7000 7000 7000 7000 0
388 20250219 140700 2289700 7000 7000 7000 7000 0
389 20250219 140600 2289700 7000 7000 7000 7000 0
390 20250219 140500 2289700 7000 7000 7000 7000 0
391 20250219 140400 2289700 7000 7000 7000 7000 0
392 20250219 140300 2289700 7000 7000 7000 7000 0
393 20250219 140200 2289700 7000 7000 7000 7000 0
394 20250219 140100 2289700 7000 7000 7000 7000 0
395 20250219 140000 2289700 7000 7000 7000 7000 0
396 20250219 135900 2289700 7000 7000 7000 7000 0
397 20250219 135800 2289700 7000 7000 7000 7000 0
398 20250219 135700 2289700 7000 7000 7000 7000 0
399 20250219 135600 2289700 7000 7000 7000 7000 0
400 20250219 135500 2289700 7000 7000 7000 7000 0
401 20250219 135400 2289700 7000 7000 7000 7000 0
402 20250219 135300 2289700 7000 7000 7000 7000 0
403 20250219 135200 2289700 7000 7000 7000 7000 0
404 20250219 135100 2289700 7000 7000 7000 7000 0
405 20250219 135000 2289700 7000 7000 7000 7000 0
406 20250219 134900 2289700 7000 7000 7000 7000 0
407 20250219 134800 2289700 7000 7000 7000 7000 0
408 20250219 134700 2289700 7000 7000 7000 7000 0
409 20250219 134600 2289700 7000 7000 7000 7000 0
410 20250219 134500 2289700 7000 7000 7000 7000 0
411 20250219 134400 2289700 7000 7000 7000 7000 0
412 20250219 134300 2289700 7000 7000 7000 7000 0
413 20250219 134200 2289700 7000 7000 7000 7000 0
414 20250219 134100 2289700 7000 7000 7000 7000 0
415 20250219 134000 2289700 7000 7000 7000 7000 0
416 20250219 133900 2289700 7000 7000 7000 7000 0
417 20250219 133800 2289700 7000 7000 7000 7000 0
418 20250219 133700 2289700 7000 7000 7000 7000 0
419 20250219 133600 2289700 7000 7000 7000 7000 0
420 20250219 133500 2289700 7000 7000 7000 7000 1
421 20250219 133400 2282700 7000 7000 7000 7000 0
422 20250219 133300 2282700 7000 7000 7000 7000 0
423 20250219 133200 2282700 7000 7000 7000 7000 0
424 20250219 133100 2282700 7000 7000 7000 7000 0
425 20250219 133000 2282700 7000 7000 7000 7000 0
426 20250219 132900 2282700 7000 7000 7000 7000 0
427 20250219 132800 2282700 7000 7000 7000 7000 0
428 20250219 132700 2282700 7000 7000 7000 7000 0
429 20250219 132600 2282700 7000 7000 7000 7000 0
430 20250219 132500 2282700 7000 7000 7000 7000 0
431 20250219 132400 2282700 7000 7000 7000 7000 0
432 20250219 132300 2282700 7000 7000 7000 7000 0
433 20250219 132200 2282700 7000 7000 7000 7000 0
434 20250219 132100 2282700 7000 7000 7000 7000 0
435 20250219 132000 2282700 7000 7000 7000 7000 0
436 20250219 131900 2282700 7000 7000 7000 7000 0
437 20250219 131800 2282700 7000 7000 7000 7000 0
438 20250219 131700 2282700 7000 7000 7000 7000 0
439 20250219 131600 2282700 7000 7000 7000 7000 0
440 20250219 131500 2282700 7000 7000 7000 7000 0
441 20250219 131400 2282700 7000 7000 7000 7000 0
442 20250219 131300 2282700 7000 7000 7000 7000 0
443 20250219 131200 2282700 7000 7000 7000 7000 0
444 20250219 131100 2282700 7000 7000 7000 7000 0
445 20250219 131000 2282700 7000 7000 7000 7000 0
446 20250219 130900 2282700 7000 7000 7000 7000 0
447 20250219 130800 2282700 7000 7000 7000 7000 0
448 20250219 130700 2282700 7000 7000 7000 7000 0
449 20250219 130600 2282700 7000 7000 7000 7000 0
450 20250219 130500 2282700 7000 7000 7000 7000 0
451 20250219 130400 2282700 7000 7000 7000 7000 0
452 20250219 130300 2282700 7000 7000 7000 7000 0
453 20250219 130200 2282700 7000 7000 7000 7000 0
454 20250219 130100 2282700 7000 7000 7000 7000 0
455 20250219 130000 2282700 7000 7000 7000 7000 0
456 20250219 125900 2282700 7000 7000 7000 7000 0
457 20250219 125800 2282700 7000 7000 7000 7000 0
458 20250219 125700 2282700 7000 7000 7000 7000 0
459 20250219 125600 2282700 7000 7000 7000 7000 0
460 20250219 125500 2282700 7000 7000 7000 7000 0
461 20250219 125400 2282700 7000 7000 7000 7000 0
462 20250219 125300 2282700 7000 7000 7000 7000 0
463 20250219 125200 2282700 7000 7000 7000 7000 0
464 20250219 125100 2282700 7000 7000 7000 7000 0
465 20250219 125000 2282700 7000 7000 7000 7000 0
466 20250219 124900 2282700 7000 7000 7000 7000 0
467 20250219 124800 2282700 7000 7000 7000 7000 0
468 20250219 124700 2282700 7000 7000 7000 7000 0
469 20250219 124600 2282700 7000 7000 7000 7000 0
470 20250219 124500 2282700 7000 6990 7000 6990 67
471 20250219 124400 1813910 6990 6990 6990 6990 0
472 20250219 124300 1813910 6990 6990 6990 6990 0
473 20250219 124200 1813910 6990 6970 6990 6970 3
474 20250219 124100 1792970 6900 6900 6900 6900 0
475 20250219 124000 1792970 6900 6900 6900 6900 0
476 20250219 123900 1792970 6900 6900 6900 6900 0
477 20250219 123800 1792970 6900 6900 6900 6900 0
478 20250219 123700 1792970 6900 6900 6900 6900 0
479 20250219 123600 1792970 6900 6900 6900 6900 0
480 20250219 123500 1792970 6900 6900 6900 6900 0
481 20250219 123400 1792970 6900 6900 6900 6900 0
482 20250219 123300 1792970 6900 6900 6900 6900 45
483 20250219 123200 1482470 6900 6900 6900 6900 0
484 20250219 123100 1482470 6900 6900 6900 6900 0
485 20250219 123000 1482470 6900 6900 6900 6900 0
486 20250219 122900 1482470 6900 6900 6900 6900 0
487 20250219 122800 1482470 6900 6900 6900 6900 0
488 20250219 122700 1482470 6900 6900 6900 6900 0
489 20250219 122600 1482470 6900 6900 6900 6900 10
490 20250219 122500 1413470 6970 6970 6970 6970 0
491 20250219 122400 1413470 6970 6970 6970 6970 0
492 20250219 122300 1413470 6970 6970 6970 6970 0
493 20250219 122200 1413470 6970 6970 6970 6970 0
494 20250219 122100 1413470 6970 6970 6970 6970 0
495 20250219 122000 1413470 6970 6970 6970 6970 0
496 20250219 121900 1413470 6970 6970 6970 6970 0
497 20250219 121800 1413470 6970 6970 6970 6970 0
498 20250219 121700 1413470 6970 6970 6970 6970 0
499 20250219 121600 1413470 6970 6970 6970 6970 0
500 20250219 121500 1413470 6970 6970 6970 6970 0
501 20250219 121400 1413470 6970 6970 6970 6970 0
502 20250219 121300 1413470 6970 6970 6970 6970 0
503 20250219 121200 1413470 6970 6970 6970 6970 0
504 20250219 121100 1413470 6970 6970 6970 6970 0
505 20250219 121000 1413470 6970 6970 6970 6970 0
506 20250219 120900 1413470 6970 6970 6970 6970 0
507 20250219 120800 1413470 6970 6970 6970 6970 0
508 20250219 120700 1413470 6970 6970 6970 6970 0
509 20250219 120600 1413470 6970 6970 6970 6970 0
510 20250219 120500 1413470 6970 6970 6970 6970 0
511 20250219 120400 1413470 6970 6970 6970 6970 0
512 20250219 120300 1413470 6970 6970 6970 6970 0
513 20250219 120200 1413470 6970 6970 6970 6970 0
514 20250219 120100 1413470 6970 6970 6970 6970 0
515 20250219 120000 1413470 6970 6970 6970 6970 0
516 20250219 115900 1413470 6970 6970 6970 6970 0
517 20250219 115800 1413470 6970 6970 6970 6970 0
518 20250219 115700 1413470 6970 6970 6970 6970 0
519 20250219 115600 1413470 6970 6970 6970 6970 0
520 20250219 115500 1413470 6970 6970 6970 6970 0
521 20250219 115400 1413470 6970 6970 6970 6970 0
522 20250219 115300 1413470 6970 6970 6970 6970 0
523 20250219 115200 1413470 6970 6970 6970 6970 0
524 20250219 115100 1413470 6970 6970 6970 6970 0
525 20250219 115000 1413470 6970 6970 6970 6970 0
526 20250219 114900 1413470 6970 6970 6970 6970 0
527 20250219 114800 1413470 6970 6970 6970 6970 0
528 20250219 114700 1413470 6970 6970 6970 6970 1
529 20250219 114600 1406500 6970 6970 6970 6970 0
530 20250219 114500 1406500 6970 6970 6970 6970 0
531 20250219 114400 1406500 6970 6970 6970 6970 0
532 20250219 114300 1406500 6970 6970 6970 6970 0
533 20250219 114200 1406500 6970 6970 6970 6970 0
534 20250219 114100 1406500 6970 6970 6970 6970 0
535 20250219 114000 1406500 6970 6970 6970 6970 0
536 20250219 113900 1406500 6970 6970 6970 6970 0
537 20250219 113800 1406500 6970 6970 6970 6970 0
538 20250219 113700 1406500 6970 6970 6970 6970 0
539 20250219 113600 1406500 6970 6970 6970 6970 0
540 20250219 113500 1406500 6970 6970 6970 6970 0
541 20250219 113400 1406500 6970 6970 6970 6970 0
542 20250219 113300 1406500 6970 6970 6970 6970 0
543 20250219 113200 1406500 6970 6970 6970 6970 0
544 20250219 113100 1406500 6970 6970 6970 6970 0
545 20250219 113000 1406500 6970 6970 6970 6970 0
546 20250219 112900 1406500 6970 6970 6970 6970 0
547 20250219 112800 1406500 6970 6970 6970 6970 0
548 20250219 112700 1406500 6970 6970 6970 6970 0
549 20250219 112600 1406500 6970 6970 6970 6970 0
550 20250219 112500 1406500 6970 6970 6970 6970 0
551 20250219 112400 1406500 6970 6970 6970 6970 0
552 20250219 112300 1406500 6970 6970 6970 6970 0
553 20250219 112200 1406500 6970 6970 6970 6970 0
554 20250219 112100 1406500 6970 6970 6970 6970 0
555 20250219 112000 1406500 6970 6970 6970 6970 0
556 20250219 111900 1406500 6970 6970 6970 6970 0
557 20250219 111800 1406500 6970 6970 6970 6970 0
558 20250219 111700 1406500 6970 6970 6970 6970 0
559 20250219 111600 1406500 6970 6970 6970 6970 0
560 20250219 111500 1406500 6970 6970 6970 6970 0
561 20250219 111400 1406500 6970 6970 6970 6970 0
562 20250219 111300 1406500 6970 6970 6970 6970 0
563 20250219 111200 1406500 6970 6970 6970 6970 0
564 20250219 111100 1406500 6970 6970 6970 6970 0
565 20250219 111000 1406500 6970 6970 6970 6970 0
566 20250219 110900 1406500 6970 6970 6970 6970 0
567 20250219 110800 1406500 6970 6970 6970 6970 0
568 20250219 110700 1406500 6970 6970 6970 6970 0
569 20250219 110600 1406500 6970 6970 6970 6970 0
570 20250219 110500 1406500 6970 6970 6970 6970 0
571 20250219 110400 1406500 6970 6970 6970 6970 0
572 20250219 110300 1406500 6970 6970 6970 6970 0
573 20250219 110200 1406500 6970 6970 6970 6970 0
574 20250219 110100 1406500 6970 6970 6970 6970 0
575 20250219 110000 1406500 6970 6970 6970 6970 0
576 20250219 105900 1406500 6970 6970 6970 6970 0
577 20250219 105800 1406500 6970 6970 6970 6970 0
578 20250219 105700 1406500 6970 6970 6970 6970 0
579 20250219 105600 1406500 6970 6970 6970 6970 0
580 20250219 105500 1406500 6970 6970 6970 6970 0
581 20250219 105400 1406500 6970 6970 6970 6970 0
582 20250219 105300 1406500 6970 6970 6970 6970 0
583 20250219 105200 1406500 6970 6970 6970 6970 0
584 20250219 105100 1406500 6970 6970 6970 6970 0
585 20250219 105000 1406500 6970 6970 6970 6970 0
586 20250219 104900 1406500 6970 6970 6970 6970 0
587 20250219 104800 1406500 6970 6970 6970 6970 0
588 20250219 104700 1406500 6970 6970 6970 6970 0
589 20250219 104600 1406500 6970 6970 6970 6970 0
590 20250219 104500 1406500 6970 6970 6970 6970 0
591 20250219 104400 1406500 6970 6970 6970 6970 0
592 20250219 104300 1406500 6970 6970 6970 6970 0
593 20250219 104200 1406500 6970 6970 6970 6970 0
594 20250219 104100 1406500 6970 6970 6970 6970 0
595 20250219 104000 1406500 6970 6970 6970 6970 0
596 20250219 103900 1406500 6970 6970 6970 6970 0
597 20250219 103800 1406500 6970 6970 6970 6970 0
598 20250219 103700 1406500 6970 6970 6970 6970 0
599 20250219 103600 1406500 6970 6970 6970 6970 0
600 20250219 103500 1406500 6970 6970 6970 6970 0
601 20250219 103400 1406500 6970 6950 6970 6910 48
602 20250219 103300 1073580 6970 6970 6970 6970 0
603 20250219 103200 1073580 6970 6970 6970 6970 0
604 20250219 103100 1073580 6970 6970 6970 6970 0
605 20250219 103000 1073580 6970 6970 6970 6970 50
606 20250219 102900 725080 7000 7000 7000 7000 0
607 20250219 102800 725080 7000 7000 7000 7000 0
608 20250219 102700 725080 7000 7000 7000 7000 0
609 20250219 102600 725080 7000 7000 7000 7000 0
610 20250219 102500 725080 7000 7000 7000 7000 0
611 20250219 102400 725080 7000 7000 7000 7000 0
612 20250219 102300 725080 7000 7000 7000 7000 0
613 20250219 102200 725080 7000 7000 7000 7000 0
614 20250219 102100 725080 7000 7000 7000 7000 0
615 20250219 102000 725080 7000 7000 7000 7000 0
616 20250219 101900 725080 7000 7000 7000 7000 0
617 20250219 101800 725080 7000 7000 7000 7000 0
618 20250219 101700 725080 7000 7000 7000 7000 0
619 20250219 101600 725080 7000 7000 7000 7000 0
620 20250219 101500 725080 7000 7000 7000 7000 0
621 20250219 101400 725080 7000 7000 7000 7000 0
622 20250219 101300 725080 7000 7000 7000 7000 0
623 20250219 101200 725080 7000 7000 7000 7000 0
624 20250219 101100 725080 7000 7000 7000 7000 0
625 20250219 101000 725080 7000 7000 7000 7000 0
626 20250219 100900 725080 7000 7000 7000 7000 0
627 20250219 100800 725080 7000 7000 7000 7000 0
628 20250219 100700 725080 7000 7000 7000 7000 0
629 20250219 100600 725080 7000 7000 7000 7000 0
630 20250219 100500 725080 7000 7000 7000 7000 0
631 20250219 100400 725080 7000 7000 7000 7000 0
632 20250219 100300 725080 7000 7000 7000 7000 0
633 20250219 100200 725080 7000 7000 7000 7000 0
634 20250219 100100 725080 7000 7000 7000 7000 0
635 20250219 100000 725080 7000 7000 7000 7000 0
636 20250219 095900 725080 7000 7000 7000 7000 0
637 20250219 095800 725080 7000 7000 7000 7000 0
638 20250219 095700 725080 7000 7000 7000 7000 0
639 20250219 095600 725080 7000 7000 7000 7000 0
640 20250219 095500 725080 7000 7000 7000 7000 0
641 20250219 095400 725080 7000 7000 7000 7000 0
642 20250219 095300 725080 7000 7000 7000 7000 2
643 20250219 095200 711080 7020 7020 7020 7020 0
644 20250219 095100 711080 7020 6970 7020 6970 49
645 20250219 095000 369500 6970 6970 6970 6970 0
646 20250219 094900 369500 6970 6970 6970 6970 0
647 20250219 094800 369500 6970 6970 6970 6970 0
648 20250219 094700 369500 6970 6970 6970 6970 0
649 20250219 094600 369500 6970 6970 6970 6970 0
650 20250219 094500 369500 6970 6970 6970 6970 50
651 20250219 094400 21000 7020 7020 7020 7020 0
652 20250219 094300 21000 7020 7020 7020 7020 0
653 20250219 094200 21000 7020 7020 7020 7020 0
654 20250219 094100 21000 7020 7020 7020 7020 0
655 20250219 094000 21000 7020 7020 7020 7020 0
656 20250219 093900 21000 7020 7020 7020 7020 0
657 20250219 093800 21000 7020 7020 7020 7020 0
658 20250219 093700 21000 7020 7020 7020 7020 1
659 20250219 093600 13980 6960 6960 6960 6960 0
660 20250219 093500 13980 6960 6960 6960 6960 0
661 20250219 093400 13980 6960 6960 6960 6960 0
662 20250219 093300 13980 6960 6960 6960 6960 0
663 20250219 093200 13980 6960 6960 6960 6960 0
664 20250219 093100 13980 6960 6960 6960 6960 0
665 20250219 093000 13980 6960 6960 6960 6960 0
666 20250219 092900 13980 6960 6960 6960 6960 0
667 20250219 092800 13980 6960 6960 6960 6960 0
668 20250219 092700 13980 6960 6960 6960 6960 0
669 20250219 092600 13980 6960 6960 6960 6960 0
670 20250219 092500 13980 6960 6960 6960 6960 0
671 20250219 092400 13980 6960 6960 6960 6960 0
672 20250219 092300 13980 6960 6960 6960 6960 0
673 20250219 092200 13980 6960 6960 6960 6960 0
674 20250219 092100 13980 6960 6960 6960 6960 0
675 20250219 092000 13980 6960 6960 6960 6960 1
676 20250219 091900 7020 7020 7020 7020 7020 0
677 20250219 091800 7020 7020 7020 7020 7020 0
678 20250219 091700 7020 7020 7020 7020 7020 0
679 20250219 091600 7020 7020 7020 7020 7020 0
680 20250219 091500 7020 7020 7020 7020 7020 0
681 20250219 091400 7020 7020 7020 7020 7020 0
682 20250219 091300 7020 7020 7020 7020 7020 0
683 20250219 091200 7020 7020 7020 7020 7020 0
684 20250219 091100 7020 7020 7020 7020 7020 0
685 20250219 091000 7020 7020 7020 7020 7020 0
686 20250219 090900 7020 7020 7020 7020 7020 0
687 20250219 090800 7020 7020 7020 7020 7020 0
688 20250219 090700 7020 7020 7020 7020 7020 0
689 20250219 090600 7020 7020 7020 7020 7020 1
690 20250219 090500 0 7050 7050 7050 7050 0
691 20250219 090400 0 7050 7050 7050 7050 0
692 20250219 090300 0 7050 7050 7050 7050 0
693 20250219 090200 0 7050 7050 7050 7050 0
694 20250219 090100 0 7050 7050 7050 7050 0
695 20250219 090000 0 7050 7050 7050 7050 0