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

707
205500/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,707 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204500,637300790,3550,3550,3550,3550,4125
20250219,204400,637300790,3550,3550,3550,3550,0
20250219,204300,637300790,3550,3550,3550,3550,0
20250219,204200,637300790,3550,3550,3550,3550,0
20250219,204100,637300790,3550,3550,3550,3550,0
20250219,204000,637300790,3550,3550,3550,3550,0
20250219,203900,637300790,3550,3550,3550,3550,0
20250219,203800,637300790,3550,3550,3550,3550,0
20250219,203700,637300790,3550,3550,3550,3550,0
20250219,203600,637300790,3550,3550,3550,3550,0
20250219,203500,637300790,3550,3550,3550,3550,0
20250219,203400,637300790,3550,3550,3550,3550,0
20250219,203300,637300790,3550,3550,3550,3550,0
20250219,203200,637300790,3550,3550,3550,3550,0
20250219,203100,637300790,3550,3550,3550,3550,0
20250219,203000,637300790,3550,3550,3550,3550,0
20250219,202900,637300790,3550,3550,3550,3550,0
20250219,202800,637300790,3550,3550,3550,3550,0
20250219,202700,637300790,3550,3550,3550,3550,0
20250219,202600,637300790,3550,3550,3550,3550,0
20250219,202500,637300790,3550,3550,3550,3550,0
20250219,202400,637300790,3550,3550,3550,3550,0
20250219,202300,637300790,3550,3550,3550,3550,0
20250219,202200,637300790,3550,3550,3550,3550,0
20250219,202100,637300790,3550,3550,3550,3550,0
20250219,202000,637300790,3550,3550,3550,3550,0
20250219,201900,637300790,3550,3550,3550,3550,0
20250219,201800,637300790,3550,3550,3550,3550,0
20250219,201700,637300790,3550,3550,3550,3550,0
20250219,201600,637300790,3550,3550,3550,3550,0
20250219,201500,637300790,3550,3550,3550,3550,4125
20250219,201400,637300790,3550,3550,3550,3550,0
20250219,201300,637300790,3550,3550,3550,3550,0
20250219,201200,637300790,3550,3550,3550,3550,0
20250219,201100,637300790,3550,3550,3550,3550,0
20250219,201000,637300790,3550,3550,3550,3550,0
20250219,200900,637300790,3550,3550,3550,3550,0
20250219,200800,637300790,3550,3550,3550,3550,0
20250219,200700,637300790,3550,3550,3550,3550,0
20250219,200600,637300790,3550,3550,3550,3550,0
20250219,200500,637300790,3550,3550,3550,3550,0
20250219,200400,637300790,3550,3550,3550,3550,0
20250219,200300,637300790,3550,3550,3550,3550,0
20250219,200200,637300790,3550,3550,3550,3550,0
20250219,200100,637300790,3550,3550,3550,3550,0
20250219,200000,637300790,3550,3550,3550,3550,0
20250219,195900,637300790,3550,3550,3550,3550,0
20250219,195800,637300790,3550,3550,3550,3550,0
20250219,195700,637300790,3550,3550,3550,3550,0
20250219,195600,637300790,3550,3550,3550,3550,0
20250219,195500,637300790,3550,3550,3550,3550,0
20250219,195400,637300790,3550,3550,3550,3550,0
20250219,195300,637300790,3550,3550,3550,3550,0
20250219,195200,637300790,3550,3550,3550,3550,0
20250219,195100,637300790,3550,3550,3550,3550,0
20250219,195000,637300790,3550,3550,3550,3550,0
20250219,194900,637300790,3550,3550,3550,3550,0
20250219,194800,637300790,3550,3550,3550,3550,0
20250219,194700,637300790,3550,3550,3550,3550,0
20250219,194600,637300790,3550,3550,3550,3550,0
20250219,194500,637300790,3550,3550,3550,3550,4125
20250219,194400,637300790,3550,3550,3550,3550,0
20250219,194300,637300790,3550,3550,3550,3550,0
20250219,194200,637300790,3550,3550,3550,3550,0
20250219,194100,637300790,3550,3550,3550,3550,0
20250219,194000,637300790,3550,3550,3550,3550,0
20250219,193900,637300790,3550,3550,3550,3550,0
20250219,193800,637300790,3550,3550,3550,3550,0
20250219,193700,637300790,3550,3550,3550,3550,0
20250219,193600,637300790,3550,3550,3550,3550,0
20250219,193500,637300790,3550,3550,3550,3550,0
20250219,193400,637300790,3550,3550,3550,3550,0
20250219,193300,637300790,3550,3550,3550,3550,0
20250219,193200,637300790,3550,3550,3550,3550,0
20250219,193100,637300790,3550,3550,3550,3550,0
20250219,193000,637300790,3550,3550,3550,3550,0
20250219,192900,637300790,3550,3550,3550,3550,0
20250219,192800,637300790,3550,3550,3550,3550,0
20250219,192700,637300790,3550,3550,3550,3550,0
20250219,192600,637300790,3550,3550,3550,3550,0
20250219,192500,637300790,3550,3550,3550,3550,0
20250219,192400,637300790,3550,3550,3550,3550,0
20250219,192300,637300790,3550,3550,3550,3550,0
20250219,192200,637300790,3550,3550,3550,3550,0
20250219,192100,637300790,3550,3550,3550,3550,0
20250219,192000,637300790,3550,3550,3550,3550,0
20250219,191900,637300790,3550,3550,3550,3550,0
20250219,191800,637300790,3550,3550,3550,3550,0
20250219,191700,637300790,3550,3550,3550,3550,0
20250219,191600,637300790,3550,3550,3550,3550,0
20250219,191500,637300790,3550,3550,3550,3550,4125
20250219,191400,637300790,3550,3550,3550,3550,0
20250219,191300,637300790,3550,3550,3550,3550,0
20250219,191200,637300790,3550,3550,3550,3550,0
20250219,191100,637300790,3550,3550,3550,3550,0
20250219,191000,637300790,3550,3550,3550,3550,0
20250219,190900,637300790,3550,3550,3550,3550,0
20250219,190800,637300790,3550,3550,3550,3550,0
20250219,190700,637300790,3550,3550,3550,3550,0
20250219,190600,637300790,3550,3550,3550,3550,0
20250219,190500,637300790,3550,3550,3550,3550,0
20250219,190400,637300790,3550,3550,3550,3550,0
20250219,190300,637300790,3550,3550,3550,3550,0
20250219,190200,637300790,3550,3550,3550,3550,0
20250219,190100,637300790,3550,3550,3550,3550,0
20250219,190000,637300790,3550,3550,3550,3550,0
20250219,185900,637300790,3550,3550,3550,3550,0
20250219,185800,637300790,3550,3550,3550,3550,0
20250219,185700,637300790,3550,3550,3550,3550,0
20250219,185600,637300790,3550,3550,3550,3550,0
20250219,185500,637300790,3550,3550,3550,3550,0
20250219,185400,637300790,3550,3550,3550,3550,0
20250219,185300,637300790,3550,3550,3550,3550,0
20250219,185200,637300790,3550,3550,3550,3550,0
20250219,185100,637300790,3550,3550,3550,3550,0
20250219,185000,637300790,3550,3550,3550,3550,0
20250219,184900,637300790,3550,3550,3550,3550,0
20250219,184800,637300790,3550,3550,3550,3550,0
20250219,184700,637300790,3550,3550,3550,3550,0
20250219,184600,637300790,3550,3550,3550,3550,0
20250219,184500,637300790,3550,3550,3550,3550,4125
20250219,184400,637300790,3550,3550,3550,3550,0
20250219,184300,637300790,3550,3550,3550,3550,0
20250219,184200,637300790,3550,3550,3550,3550,0
20250219,184100,637300790,3550,3550,3550,3550,0
20250219,184000,637300790,3550,3550,3550,3550,0
20250219,183900,637300790,3550,3550,3550,3550,0
20250219,183800,637300790,3550,3550,3550,3550,0
20250219,183700,637300790,3550,3550,3550,3550,0
20250219,183600,637300790,3550,3550,3550,3550,0
20250219,183500,637300790,3550,3550,3550,3550,0
20250219,183400,637300790,3550,3550,3550,3550,0
20250219,183300,637300790,3550,3550,3550,3550,0
20250219,183200,637300790,3550,3550,3550,3550,0
20250219,183100,637300790,3550,3550,3550,3550,0
20250219,183000,637300790,3550,3550,3550,3550,0
20250219,182900,637300790,3550,3550,3550,3550,0
20250219,182800,637300790,3550,3550,3550,3550,0
20250219,182700,637300790,3550,3550,3550,3550,0
20250219,182600,637300790,3550,3550,3550,3550,0
20250219,182500,637300790,3550,3550,3550,3550,0
20250219,182400,637300790,3550,3550,3550,3550,0
20250219,182300,637300790,3550,3550,3550,3550,0
20250219,182200,637300790,3550,3550,3550,3550,0
20250219,182100,637300790,3550,3550,3550,3550,0
20250219,182000,637300790,3550,3550,3550,3550,0
20250219,181900,637300790,3550,3550,3550,3550,0
20250219,181800,637300790,3550,3550,3550,3550,0
20250219,181700,637300790,3550,3550,3550,3550,0
20250219,181600,637300790,3550,3550,3550,3550,0
20250219,181500,637300790,3550,3550,3550,3550,4125
20250219,181400,637300790,3550,3550,3550,3550,0
20250219,181300,637300790,3550,3550,3550,3550,0
20250219,181200,637300790,3550,3550,3550,3550,0
20250219,181100,637300790,3550,3550,3550,3550,0
20250219,181000,637300790,3550,3550,3550,3550,0
20250219,180900,637300790,3550,3550,3550,3550,0
20250219,180800,637300790,3550,3550,3550,3550,0
20250219,180700,637300790,3550,3550,3550,3550,0
20250219,180600,637300790,3550,3550,3550,3550,0
20250219,180500,637300790,3550,3550,3550,3550,0
20250219,180400,637300790,3550,3550,3550,3550,0
20250219,180300,637300790,3550,3550,3550,3550,0
20250219,180200,637300790,3550,3550,3550,3550,0
20250219,180100,637300790,3550,3550,3550,3550,0
20250219,180000,637300790,3550,3550,3550,3550,0
20250219,175900,637300790,3550,3550,3550,3550,0
20250219,175800,637300790,3550,3550,3550,3550,0
20250219,175700,637300790,3550,3550,3550,3550,0
20250219,175600,637300790,3550,3550,3550,3550,0
20250219,175500,637300790,3550,3550,3550,3550,0
20250219,175400,637300790,3550,3550,3550,3550,0
20250219,175300,637300790,3550,3550,3550,3550,0
20250219,175200,637300790,3550,3550,3550,3550,0
20250219,175100,637300790,3550,3550,3550,3550,0
20250219,175000,637300790,3550,3550,3550,3550,0
20250219,174900,637300790,3550,3550,3550,3550,0
20250219,174800,637300790,3550,3550,3550,3550,0
20250219,174700,637300790,3550,3550,3550,3550,0
20250219,174600,637300790,3550,3550,3550,3550,0
20250219,174500,637300790,3550,3550,3550,3550,4125
20250219,174400,637300790,3550,3550,3550,3550,0
20250219,174300,637300790,3550,3550,3550,3550,0
20250219,174200,637300790,3550,3550,3550,3550,0
20250219,174100,637300790,3550,3550,3550,3550,0
20250219,174000,637300790,3550,3550,3550,3550,0
20250219,173900,637300790,3550,3550,3550,3550,0
20250219,173800,637300790,3550,3550,3550,3550,0
20250219,173700,637300790,3550,3550,3550,3550,0
20250219,173600,637300790,3550,3550,3550,3550,0
20250219,173500,637300790,3550,3550,3550,3550,0
20250219,173400,637300790,3550,3550,3550,3550,0
20250219,173300,637300790,3550,3550,3550,3550,0
20250219,173200,637300790,3550,3550,3550,3550,0
20250219,173100,637300790,3550,3550,3550,3550,0
20250219,173000,637300790,3550,3550,3550,3550,0
20250219,172900,637300790,3550,3550,3550,3550,0
20250219,172800,637300790,3550,3550,3550,3550,0
20250219,172700,637300790,3550,3550,3550,3550,0
20250219,172600,637300790,3550,3550,3550,3550,0
20250219,172500,637300790,3550,3550,3550,3550,0
20250219,172400,637300790,3550,3550,3550,3550,0
20250219,172300,637300790,3550,3550,3550,3550,0
20250219,172200,637300790,3550,3550,3550,3550,0
20250219,172100,637300790,3550,3550,3550,3550,0
20250219,172000,637300790,3550,3550,3550,3550,0
20250219,171900,637300790,3550,3550,3550,3550,0
20250219,171800,637300790,3550,3550,3550,3550,0
20250219,171700,637300790,3550,3550,3550,3550,0
20250219,171600,637300790,3550,3550,3550,3550,0
20250219,171500,637300790,3550,3550,3550,3550,4125
20250219,171400,637300790,3550,3550,3550,3550,0
20250219,171300,637300790,3550,3550,3550,3550,0
20250219,171200,637300790,3550,3550,3550,3550,0
20250219,171100,637300790,3550,3550,3550,3550,0
20250219,171000,637300790,3550,3550,3550,3550,0
20250219,170900,637300790,3550,3550,3550,3550,0
20250219,170800,637300790,3550,3550,3550,3550,0
20250219,170700,637300790,3550,3550,3550,3550,0
20250219,170600,637300790,3550,3550,3550,3550,0
20250219,170500,637300790,3550,3550,3550,3550,0
20250219,170400,637300790,3550,3550,3550,3550,0
20250219,170300,637300790,3550,3550,3550,3550,0
20250219,170200,637300790,3550,3550,3550,3550,0
20250219,170100,637300790,3550,3550,3550,3550,0
20250219,170000,637300790,3550,3550,3550,3550,0
20250219,165900,637300790,3550,3550,3550,3550,0
20250219,165800,637300790,3550,3550,3550,3550,0
20250219,165700,637300790,3550,3550,3550,3550,0
20250219,165600,637300790,3550,3550,3550,3550,0
20250219,165500,637300790,3550,3550,3550,3550,0
20250219,165400,637300790,3550,3550,3550,3550,0
20250219,165300,637300790,3550,3550,3550,3550,0
20250219,165200,637300790,3550,3550,3550,3550,0
20250219,165100,637300790,3550,3550,3550,3550,0
20250219,165000,637300790,3550,3550,3550,3550,0
20250219,164900,637300790,3550,3550,3550,3550,0
20250219,164800,637300790,3550,3550,3550,3550,0
20250219,164700,637300790,3550,3550,3550,3550,0
20250219,164600,637300790,3550,3550,3550,3550,0
20250219,164500,637300790,3550,3550,3550,3550,4125
20250219,164400,637300790,3550,3550,3550,3550,0
20250219,164300,637300790,3550,3550,3550,3550,0
20250219,164200,637300790,3550,3550,3550,3550,0
20250219,164100,637300790,3550,3550,3550,3550,0
20250219,164000,637300790,3550,3550,3550,3550,0
20250219,163900,637300790,3550,3550,3550,3550,0
20250219,163800,637300790,3550,3550,3550,3550,0
20250219,163700,637300790,3550,3550,3550,3550,0
20250219,163600,637300790,3550,3550,3550,3550,0
20250219,163500,637300790,3550,3550,3550,3550,0
20250219,163400,637300790,3550,3550,3550,3550,0
20250219,163300,637300790,3550,3550,3550,3550,0
20250219,163200,637300790,3550,3550,3550,3550,0
20250219,163100,637300790,3550,3550,3550,3550,0
20250219,163000,637300790,3550,3550,3550,3550,0
20250219,162900,637300790,3550,3550,3550,3550,0
20250219,162800,637300790,3550,3550,3550,3550,0
20250219,162700,637300790,3550,3550,3550,3550,0
20250219,162600,637300790,3550,3550,3550,3550,0
20250219,162500,637300790,3550,3550,3550,3550,0
20250219,162400,637300790,3550,3550,3550,3550,0
20250219,162300,637300790,3550,3550,3550,3550,0
20250219,162200,637300790,3550,3550,3550,3550,0
20250219,162100,637300790,3550,3550,3550,3550,0
20250219,162000,637300790,3550,3550,3550,3550,0
20250219,161900,637300790,3550,3550,3550,3550,0
20250219,161800,637300790,3550,3550,3550,3550,0
20250219,161700,637300790,3550,3550,3550,3550,0
20250219,161600,637300790,3550,3550,3550,3550,0
20250219,161500,637300790,3550,3550,3550,3550,4125
20250219,161400,637300790,3550,3550,3550,3550,0
20250219,161300,637300790,3550,3550,3550,3550,0
20250219,161200,637300790,3550,3550,3550,3550,0
20250219,161100,637300790,3550,3550,3550,3550,0
20250219,161000,637300790,3550,3550,3550,3550,0
20250219,160900,637300790,3550,3550,3550,3550,0
20250219,160800,637300790,3550,3550,3550,3550,0
20250219,160700,637300790,3550,3550,3550,3550,0
20250219,160600,637300790,3550,3550,3550,3550,0
20250219,160500,637300790,3550,3550,3550,3550,0
20250219,160400,637300790,3550,3550,3550,3550,0
20250219,160300,637300790,3550,3550,3550,3550,0
20250219,160200,637300790,3550,3550,3550,3550,0
20250219,160100,637300790,3550,3550,3550,3550,0
20250219,160000,637300790,3550,3550,3550,3550,0
20250219,155900,637300790,3550,3550,3550,3550,0
20250219,155800,637300790,3550,3550,3550,3550,0
20250219,155700,637300790,3550,3550,3550,3550,0
20250219,155600,637300790,3550,3550,3550,3550,0
20250219,155500,637300790,3550,3550,3550,3550,0
20250219,155400,637300790,3550,3550,3550,3550,0
20250219,155300,637300790,3550,3550,3550,3550,0
20250219,155200,637300790,3550,3550,3550,3550,0
20250219,155100,637300790,3550,3550,3550,3550,0
20250219,155000,637300790,3550,3550,3550,3550,0
20250219,154900,637300790,3550,3550,3550,3550,0
20250219,154800,637300790,3550,3550,3550,3550,0
20250219,154700,637300790,3550,3550,3550,3550,0
20250219,154600,637300790,3550,3550,3550,3550,0
20250219,154500,637300790,3550,3550,3550,3550,4125
20250219,154400,637300790,3550,3550,3550,3550,0
20250219,154300,637300790,3550,3550,3550,3550,0
20250219,154200,637300790,3550,3550,3550,3550,0
20250219,154100,637300790,3550,3550,3550,3550,0
20250219,154000,637300790,3550,3550,3550,3550,0
20250219,153900,637300790,3550,3550,3550,3550,0
20250219,153800,637300790,3550,3550,3550,3550,0
20250219,153700,637300790,3550,3550,3550,3550,0
20250219,153600,637300790,3550,3550,3550,3550,0
20250219,153500,637300790,3550,3550,3550,3550,0
20250219,153400,637300790,3550,3550,3550,3550,0
20250219,153300,637300790,3550,3550,3550,3550,0
20250219,153200,637300790,3550,3550,3550,3550,0
20250219,153100,637300790,3550,3550,3550,3550,0
20250219,153000,637300790,3550,3550,3550,3550,4125
20250219,152900,622657040,3535,3535,3535,3535,0
20250219,152800,622657040,3535,3535,3535,3535,0
20250219,152700,622657040,3535,3535,3535,3535,0
20250219,152600,622657040,3535,3535,3535,3535,0
20250219,152500,622657040,3535,3535,3535,3535,0
20250219,152400,622657040,3535,3535,3535,3535,0
20250219,152300,622657040,3535,3535,3535,3535,0
20250219,152200,622657040,3535,3535,3535,3535,0
20250219,152100,622657040,3535,3535,3535,3535,0
20250219,152000,622657040,3535,3535,3535,3535,0
20250219,151900,622657040,3535,3555,3575,3535,1681
20250219,151800,616665355,3565,3580,3590,3535,1367
20250219,151700,611810725,3580,3575,3585,3575,142
20250219,151600,611302730,3585,3580,3585,3570,900
20250219,151500,608085260,3585,3585,3585,3580,189
20250219,151400,607408120,3585,3585,3595,3585,387
20250219,151300,606018560,3605,3585,3605,3575,1146
20250219,151200,601900125,3580,3570,3590,3570,2132
20250219,151100,594275845,3570,3570,3570,3570,520
20250219,151000,592419445,3570,3570,3570,3570,3
20250219,150900,592408735,3560,3560,3560,3560,50
20250219,150800,592230735,3570,3570,3570,3570,110
20250219,150700,591838035,3580,3580,3580,3580,0
20250219,150600,591838035,3580,3580,3580,3580,1
20250219,150500,591834455,3565,3585,3585,3565,11
20250219,150400,591795205,3570,3595,3595,3570,186
20250219,150300,591131110,3570,3570,3595,3570,1003
20250219,150200,587550375,3575,3605,3605,3575,219
20250219,150100,586766770,3580,3580,3585,3580,8500
20250219,150000,556331815,3605,3605,3605,3605,169
20250219,145900,555722570,3605,3600,3625,3555,71
20250219,145800,555466265,3630,3530,3630,3530,19489
20250219,145700,485465650,3530,3530,3530,3525,2092
20250219,145600,478081400,3535,3535,3535,3535,0
20250219,145500,478081400,3535,3535,3535,3535,0
20250219,145400,478081400,3535,3535,3535,3535,0
20250219,145300,478081400,3535,3540,3540,3535,625
20250219,145200,475871955,3550,3560,3560,3550,3
20250219,145100,475861295,3560,3560,3560,3560,1
20250219,145000,475857735,3545,3545,3545,3545,400
20250219,144900,474439735,3565,3565,3565,3565,0
20250219,144800,474439735,3565,3565,3570,3550,413
20250219,144700,472968670,3570,3535,3570,3530,410
20250219,144600,471516130,3535,3535,3535,3535,0
20250219,144500,471516130,3535,3540,3540,3535,3534
20250219,144400,459006770,3515,3515,3515,3515,10
20250219,144300,458971620,3540,3520,3540,3515,4388
20250219,144200,443524220,3520,3520,3520,3520,10
20250219,144100,443489020,3530,3530,3530,3530,0
20250219,144000,443489020,3530,3530,3530,3530,350
20250219,143900,442253520,3535,3535,3535,3535,50
20250219,143800,442076770,3535,3535,3535,3535,21
20250219,143700,442002535,3540,3540,3540,3540,0
20250219,143600,442002535,3540,3540,3540,3540,847
20250219,143500,439004155,3540,3540,3540,3540,20
20250219,143400,438933355,3540,3535,3540,3535,1728
20250219,143300,432824865,3530,3530,3530,3530,1917
20250219,143200,426057855,3530,3530,3530,3530,0
20250219,143100,426057855,3530,3530,3530,3530,300
20250219,143000,424998855,3530,3530,3530,3530,1
20250219,142900,424995325,3510,3510,3510,3510,3
20250219,142800,424984795,3530,3510,3530,3510,138
20250219,142700,424500395,3530,3530,3530,3505,302
20250219,142600,423441835,3525,3520,3525,3520,1367
20250219,142500,418626810,3525,3525,3525,3525,0
20250219,142400,418626810,3525,3525,3525,3525,0
20250219,142300,418626810,3525,3525,3525,3525,1
20250219,142200,418623285,3505,3505,3505,3505,0
20250219,142100,418623285,3505,3505,3505,3505,89
20250219,142000,418311340,3520,3520,3520,3520,1
20250219,141900,418307820,3500,3505,3505,3500,300
20250219,141800,417256465,3525,3525,3525,3525,0
20250219,141700,417256465,3525,3525,3525,3525,3
20250219,141600,417245890,3525,3495,3525,3495,12403
20250219,141500,373690030,3495,3490,3495,3490,3000
20250219,141400,363205395,3495,3495,3495,3495,0
20250219,141300,363205395,3495,3495,3495,3495,0
20250219,141200,363205395,3495,3495,3495,3495,0
20250219,141100,363205395,3495,3495,3495,3495,0
20250219,141000,363205395,3495,3495,3495,3495,0
20250219,140900,363205395,3495,3495,3495,3495,0
20250219,140800,363205395,3495,3495,3495,3495,0
20250219,140700,363205395,3495,3495,3495,3495,150
20250219,140600,362681145,3495,3495,3495,3495,2
20250219,140500,362674155,3465,3465,3465,3465,0
20250219,140400,362674155,3465,3465,3465,3465,0
20250219,140300,362674155,3465,3465,3465,3465,500
20250219,140200,360941655,3480,3480,3480,3480,0
20250219,140100,360941655,3480,3480,3480,3480,0
20250219,140000,360941655,3480,3480,3480,3480,0
20250219,135900,360941655,3480,3480,3480,3480,220
20250219,135800,360176055,3470,3480,3480,3470,201
20250219,135700,359478575,3480,3480,3480,3480,0
20250219,135600,359478575,3480,3480,3480,3480,0
20250219,135500,359478575,3480,3480,3480,3480,431
20250219,135400,357978695,3495,3495,3495,3495,1
20250219,135300,357975200,3480,3480,3480,3480,0
20250219,135200,357975200,3480,3480,3480,3480,0
20250219,135100,357975200,3480,3480,3480,3480,0
20250219,135000,357975200,3480,3480,3480,3480,0
20250219,134900,357975200,3480,3480,3480,3480,0
20250219,134800,357975200,3480,3480,3480,3480,0
20250219,134700,357975200,3480,3480,3480,3480,0
20250219,134600,357975200,3480,3480,3480,3480,0
20250219,134500,357975200,3480,3485,3485,3480,500
20250219,134400,356235190,3480,3480,3480,3480,1
20250219,134300,356231710,3495,3495,3495,3495,0
20250219,134200,356231710,3495,3495,3495,3495,0
20250219,134100,356231710,3495,3495,3495,3495,0
20250219,134000,356231710,3495,3495,3495,3495,0
20250219,133900,356231710,3495,3495,3495,3495,0
20250219,133800,356231710,3495,3495,3495,3495,0
20250219,133700,356231710,3495,3495,3495,3495,500
20250219,133600,354484210,3485,3485,3485,3485,0
20250219,133500,354484210,3485,3485,3485,3485,0
20250219,133400,354484210,3485,3495,3495,3485,210
20250219,133300,353750360,3495,3495,3495,3495,0
20250219,133200,353750360,3495,3495,3495,3495,0
20250219,133100,353750360,3495,3495,3495,3495,0
20250219,133000,353750360,3495,3495,3495,3495,0
20250219,132900,353750360,3495,3495,3495,3495,1
20250219,132800,353746865,3465,3465,3465,3465,0
20250219,132700,353746865,3465,3465,3465,3465,2
20250219,132600,353739935,3485,3485,3485,3485,0
20250219,132500,353739935,3485,3480,3485,3480,204
20250219,132400,353029995,3485,3485,3485,3485,0
20250219,132300,353029995,3485,3485,3485,3485,1
20250219,132200,353026510,3485,3475,3485,3475,1000
20250219,132100,349549175,3455,3460,3460,3455,2387
20250219,132000,341290630,3460,3460,3460,3460,500
20250219,131900,339560630,3460,3465,3465,3460,1787
20250219,131800,333373675,3455,3455,3455,3455,0
20250219,131700,333373675,3455,3455,3455,3455,0
20250219,131600,333373675,3455,3455,3455,3455,0
20250219,131500,333373675,3455,3455,3455,3455,0
20250219,131400,333373675,3455,3455,3455,3455,0
20250219,131300,333373675,3455,3455,3455,3455,50
20250219,131200,333200925,3455,3455,3455,3455,0
20250219,131100,333200925,3455,3455,3455,3455,0
20250219,131000,333200925,3455,3455,3455,3455,0
20250219,130900,333200925,3455,3455,3455,3455,0
20250219,130800,333200925,3455,3455,3455,3455,0
20250219,130700,333200925,3455,3455,3455,3455,0
20250219,130600,333200925,3455,3455,3455,3455,0
20250219,130500,333200925,3455,3455,3455,3455,0
20250219,130400,333200925,3455,3455,3455,3455,0
20250219,130300,333200925,3455,3455,3455,3455,0
20250219,130200,333200925,3455,3455,3455,3455,0
20250219,130100,333200925,3455,3455,3455,3455,0
20250219,130000,333200925,3455,3455,3455,3455,0
20250219,125900,333200925,3455,3455,3455,3455,0
20250219,125800,333200925,3455,3455,3455,3455,0
20250219,125700,333200925,3455,3455,3455,3455,0
20250219,125600,333200925,3455,3465,3465,3455,93
20250219,125500,332879100,3465,3465,3465,3465,0
20250219,125400,332879100,3465,3465,3465,3465,0
20250219,125300,332879100,3465,3460,3465,3460,101
20250219,125200,332529635,3440,3440,3440,3440,0
20250219,125100,332529635,3440,3440,3440,3440,0
20250219,125000,332529635,3440,3440,3440,3440,0
20250219,124900,332529635,3440,3445,3445,3440,2000
20250219,124800,325644250,3445,3465,3465,3445,2513
20250219,124700,316970880,3465,3465,3465,3465,0
20250219,124600,316970880,3465,3465,3465,3465,2
20250219,124500,316963950,3475,3475,3475,3475,75
20250219,124400,316703325,3480,3480,3480,3480,0
20250219,124300,316703325,3480,3480,3480,3480,0
20250219,124200,316703325,3480,3480,3480,3480,0
20250219,124100,316703325,3480,3480,3480,3480,0
20250219,124000,316703325,3480,3480,3480,3480,1
20250219,123900,316699845,3455,3455,3455,3455,40
20250219,123800,316561645,3455,3455,3455,3455,0
20250219,123700,316561645,3455,3455,3455,3455,0
20250219,123600,316561645,3455,3455,3455,3455,2856
20250219,123500,306694165,3460,3460,3460,3460,0
20250219,123400,306694165,3460,3460,3460,3460,543
20250219,123300,304815385,3475,3475,3475,3475,60
20250219,123200,304606885,3485,3485,3485,3485,385
20250219,123100,303265160,3485,3485,3485,3485,0
20250219,123000,303265160,3485,3485,3485,3485,0
20250219,122900,303265160,3485,3485,3485,3485,0
20250219,122800,303265160,3485,3485,3485,3485,0
20250219,122700,303265160,3485,3485,3485,3485,0
20250219,122600,303265160,3485,3485,3485,3485,0
20250219,122500,303265160,3485,3485,3485,3485,100
20250219,122400,302916660,3485,3485,3485,3485,0
20250219,122300,302916660,3485,3485,3485,3485,0
20250219,122200,302916660,3485,3485,3485,3485,0
20250219,122100,302916660,3485,3485,3485,3485,0
20250219,122000,302916660,3485,3485,3485,3485,0
20250219,121900,302916660,3485,3485,3485,3485,0
20250219,121800,302916660,3485,3485,3485,3485,50
20250219,121700,302742410,3485,3460,3485,3460,151
20250219,121600,302219925,3460,3460,3460,3460,3
20250219,121500,302209545,3485,3485,3485,3485,0
20250219,121400,302209545,3485,3485,3485,3485,0
20250219,121300,302209545,3485,3485,3485,3485,0
20250219,121200,302209545,3485,3485,3485,3485,0
20250219,121100,302209545,3485,3485,3485,3485,0
20250219,121000,302209545,3485,3485,3485,3485,0
20250219,120900,302209545,3485,3485,3485,3485,0
20250219,120800,302209545,3485,3485,3485,3485,1
20250219,120700,302206060,3460,3485,3485,3460,2712
20250219,120600,292772540,3485,3485,3485,3485,0
20250219,120500,292772540,3485,3485,3485,3485,1
20250219,120400,292769055,3485,3485,3485,3460,402
20250219,120300,291377165,3465,3465,3465,3465,0
20250219,120200,291377165,3465,3465,3465,3465,0
20250219,120100,291377165,3465,3470,3470,3465,213
20250219,120000,290638090,3485,3485,3485,3485,1
20250219,115900,290634605,3485,3485,3485,3485,0
20250219,115800,290634605,3485,3485,3485,3485,0
20250219,115700,290634605,3485,3485,3485,3485,0
20250219,115600,290634605,3485,3485,3485,3485,1
20250219,115500,290631120,3490,3490,3490,3490,0
20250219,115400,290631120,3490,3490,3490,3490,0
20250219,115300,290631120,3490,3490,3490,3490,0
20250219,115200,290631120,3490,3490,3490,3490,0
20250219,115100,290631120,3490,3490,3490,3490,0
20250219,115000,290631120,3490,3490,3490,3490,0
20250219,114900,290631120,3490,3490,3490,3490,0
20250219,114800,290631120,3490,3490,3490,3490,0
20250219,114700,290631120,3490,3490,3490,3490,0
20250219,114600,290631120,3490,3490,3490,3490,0
20250219,114500,290631120,3490,3490,3490,3490,50
20250219,114400,290456620,3490,3490,3490,3490,0
20250219,114300,290456620,3490,3490,3490,3490,1
20250219,114200,290453130,3460,3460,3460,3460,517
20250219,114100,288664310,3490,3490,3490,3490,50
20250219,114000,288489810,3490,3490,3490,3490,0
20250219,113900,288489810,3490,3490,3495,3470,11
20250219,113800,288451435,3465,3470,3470,3465,7
20250219,113700,288427165,3475,3495,3495,3475,615
20250219,113600,286284900,3485,3485,3485,3485,30
20250219,113500,286180350,3500,3475,3500,3475,330
20250219,113400,285031960,3480,3485,3485,3480,525
20250219,113300,283204950,3505,3505,3505,3505,2
20250219,113200,283197940,3505,3505,3505,3505,74
20250219,113100,282938570,3510,3510,3510,3510,0
20250219,113000,282938570,3510,3510,3510,3510,0
20250219,112900,282938570,3510,3510,3510,3510,0
20250219,112800,282938570,3510,3510,3510,3510,0
20250219,112700,282938570,3510,3510,3510,3510,0
20250219,112600,282938570,3510,3505,3510,3505,114
20250219,112500,282538920,3505,3505,3505,3505,0
20250219,112400,282538920,3505,3505,3505,3505,0
20250219,112300,282538920,3505,3505,3505,3505,6
20250219,112200,282517890,3505,3505,3505,3505,0
20250219,112100,282517890,3505,3505,3505,3505,28
20250219,112000,282419750,3505,3505,3505,3505,1
20250219,111900,282416245,3505,3505,3505,3505,1
20250219,111800,282412740,3500,3500,3500,3500,0
20250219,111700,282412740,3500,3500,3500,3500,11500
20250219,111600,242162740,3495,3495,3495,3495,118
20250219,111500,241750330,3460,3460,3460,3460,100
20250219,111400,241404330,3500,3485,3500,3485,1001
20250219,111300,237909690,3485,3485,3485,3485,10
20250219,111200,237874840,3485,3485,3485,3485,0
20250219,111100,237874840,3485,3485,3485,3485,0
20250219,111000,237874840,3485,3480,3485,3480,5
20250219,110900,237857435,3450,3450,3450,3450,3
20250219,110800,237847085,3470,3470,3470,3470,378
20250219,110700,236535425,3470,3470,3470,3470,1
20250219,110600,236531955,3465,3465,3465,3465,100
20250219,110500,236185455,3465,3450,3465,3450,1566
20250219,110400,230763255,3450,3440,3450,3440,110
20250219,110300,230384755,3440,3440,3440,3440,381
20250219,110200,229074115,3440,3440,3440,3440,0
20250219,110100,229074115,3440,3445,3450,3440,442
20250219,110000,227551750,3445,3445,3445,3445,0
20250219,105900,227551750,3445,3445,3445,3445,0
20250219,105800,227551750,3445,3445,3445,3445,10
20250219,105700,227517300,3435,3435,3435,3435,0
20250219,105600,227517300,3435,3435,3435,3435,0
20250219,105500,227517300,3435,3435,3435,3435,0
20250219,105400,227517300,3435,3435,3435,3435,0
20250219,105300,227517300,3435,3435,3435,3435,0
20250219,105200,227517300,3435,3435,3435,3435,50
20250219,105100,227345550,3445,3445,3445,3445,0
20250219,105000,227345550,3445,3445,3445,3445,11
20250219,104900,227307655,3435,3435,3435,3435,0
20250219,104800,227307655,3435,3435,3435,3435,0
20250219,104700,227307655,3435,3435,3435,3435,0
20250219,104600,227307655,3435,3435,3435,3435,0
20250219,104500,227307655,3435,3435,3435,3435,0
20250219,104400,227307655,3435,3435,3435,3435,0
20250219,104300,227307655,3435,3435,3435,3435,0
20250219,104200,227307655,3435,3435,3435,3435,370
20250219,104100,226036705,3440,3440,3440,3440,0
20250219,104000,226036705,3440,3440,3440,3425,2001
20250219,103900,219176965,3455,3455,3455,3455,202
20250219,103800,218479055,3445,3445,3445,3445,42
20250219,103700,218334365,3445,3445,3445,3445,1
20250219,103600,218330920,3445,3450,3450,3445,30
20250219,103500,218227560,3435,3435,3435,3435,31
20250219,103400,218121075,3460,3460,3460,3460,0
20250219,103300,218121075,3460,3460,3460,3460,2
20250219,103200,218114155,3460,3460,3460,3460,405
20250219,103100,216712855,3460,3460,3460,3460,200
20250219,103000,216020855,3470,3470,3470,3470,0
20250219,102900,216020855,3470,3470,3470,3470,1
20250219,102800,216017385,3475,3475,3475,3475,1
20250219,102700,216013910,3435,3450,3450,3435,3000
20250219,102600,205703645,3455,3455,3455,3455,121
20250219,102500,205285590,3460,3455,3460,3455,406
20250219,102400,203881860,3485,3485,3485,3485,0
20250219,102300,203881860,3485,3485,3485,3485,0
20250219,102200,203881860,3485,3465,3485,3465,237
20250219,102100,203060635,3485,3485,3485,3485,1
20250219,102000,203057150,3475,3490,3490,3475,157
20250219,101900,202511500,3480,3475,3480,3475,3478
20250219,101800,190425445,3475,3460,3475,3460,3187
20250219,101700,179364670,3460,3460,3465,3460,25
20250219,101600,179278145,3460,3460,3460,3460,30
20250219,101500,179174345,3465,3465,3465,3465,1
20250219,101400,179170880,3465,3465,3465,3465,200
20250219,101300,178477880,3465,3445,3465,3445,1149
20250219,101200,174498715,3420,3435,3435,3420,6000
20250219,101100,153939470,3450,3445,3450,3435,1688
20250219,101000,148138570,3450,3450,3450,3450,129
20250219,100900,147693520,3450,3450,3450,3450,1
20250219,100800,147690070,3445,3445,3445,3445,378
20250219,100700,146387860,3445,3445,3445,3445,10
20250219,100600,146353410,3445,3435,3445,3430,336
20250219,100500,145200860,3445,3435,3445,3430,1219
20250219,100400,141018455,3435,3435,3435,3435,621
20250219,100300,138885320,3430,3435,3435,3430,930
20250219,100200,135695355,3460,3435,3460,3430,350
20250219,100100,134493935,3435,3445,3445,3435,2194
20250219,100000,126948625,3445,3445,3445,3445,250
20250219,095900,126087375,3445,3445,3445,3445,0
20250219,095800,126087375,3445,3445,3445,3445,2000
20250219,095700,119197375,3450,3450,3465,3440,6500
20250219,095600,96798425,3465,3460,3465,3460,924
20250219,095500,93596815,3445,3465,3465,3445,2858
20250219,095400,83733765,3465,3465,3465,3465,1
20250219,095300,83730300,3475,3475,3475,3475,0
20250219,095200,83730300,3475,3475,3475,3475,21
20250219,095100,83657325,3475,3475,3475,3475,0
20250219,095000,83657325,3475,3475,3475,3475,0
20250219,094900,83657325,3475,3475,3475,3475,1
20250219,094800,83653850,3460,3460,3460,3460,307
20250219,094700,82591630,3460,3475,3475,3460,13
20250219,094600,82546605,3475,3455,3475,3455,8
20250219,094500,82518905,3455,3470,3480,3455,1930
20250219,094400,75850130,3480,3480,3480,3455,208
20250219,094300,75131315,3460,3460,3460,3460,0
20250219,094200,75131315,3460,3465,3465,3460,1128
20250219,094100,71226795,3460,3470,3470,3460,292
20250219,094000,70216455,3460,3480,3480,3460,2864
20250219,093900,60279705,3480,3480,3480,3480,0
20250219,093800,60279705,3480,3490,3490,3480,1084
20250219,093700,56497385,3500,3500,3500,3500,0
20250219,093600,56497385,3500,3500,3500,3500,0
20250219,093500,56497385,3500,3500,3500,3500,1
20250219,093400,56493885,3500,3505,3505,3500,2
20250219,093300,56486880,3505,3505,3505,3470,5826
20250219,093200,36225210,3505,3495,3505,3495,418
20250219,093100,34764260,3495,3495,3495,3495,72
20250219,093000,34512620,3495,3480,3505,3480,106
20250219,092900,34142715,3485,3490,3490,3485,57
20250219,092800,33944020,3515,3515,3515,3515,0
20250219,092700,33944020,3515,3515,3515,3515,0
20250219,092600,33944020,3515,3515,3515,3515,0
20250219,092500,33944020,3515,3515,3515,3515,0
20250219,092400,33944020,3515,3500,3515,3480,607
20250219,092300,31829165,3515,3485,3515,3485,392
20250219,092200,30458565,3475,3515,3515,3475,2001
20250219,092100,23488785,3490,3525,3525,3490,3371
20250219,092000,11714730,3505,3510,3535,3505,409
20250219,091900,10280340,3535,3535,3535,3535,0
20250219,091800,10280340,3535,3535,3535,3535,16
20250219,091700,10223780,3535,3535,3535,3535,125
20250219,091600,9781905,3535,3535,3535,3535,0
20250219,091500,9781905,3535,3535,3535,3535,100
20250219,091400,9428405,3535,3535,3535,3535,0
20250219,091300,9428405,3535,3535,3535,3535,20
20250219,091200,9357705,3540,3525,3540,3525,1000
20250219,091100,5825280,3500,3500,3500,3500,100
20250219,091000,5475280,3525,3510,3525,3500,260
20250219,090900,4564915,3515,3515,3515,3515,0
20250219,090800,4564915,3515,3515,3515,3515,2
20250219,090700,4557885,3520,3525,3525,3520,200
20250219,090600,3853235,3525,3525,3525,3525,2
20250219,090500,3846185,3530,3530,3530,3530,0
20250219,090400,3846185,3530,3530,3530,3530,301
20250219,090300,2783655,3530,3505,3530,3500,137
20250219,090200,2301000,3540,3540,3540,3540,519
20250219,090100,463740,3540,3540,3540,3540,0
20250219,090000,463740,3540,3540,3540,3540,131
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 204500 637300790 3550 3550 3550 3550 4125
3 20250219 204400 637300790 3550 3550 3550 3550 0
4 20250219 204300 637300790 3550 3550 3550 3550 0
5 20250219 204200 637300790 3550 3550 3550 3550 0
6 20250219 204100 637300790 3550 3550 3550 3550 0
7 20250219 204000 637300790 3550 3550 3550 3550 0
8 20250219 203900 637300790 3550 3550 3550 3550 0
9 20250219 203800 637300790 3550 3550 3550 3550 0
10 20250219 203700 637300790 3550 3550 3550 3550 0
11 20250219 203600 637300790 3550 3550 3550 3550 0
12 20250219 203500 637300790 3550 3550 3550 3550 0
13 20250219 203400 637300790 3550 3550 3550 3550 0
14 20250219 203300 637300790 3550 3550 3550 3550 0
15 20250219 203200 637300790 3550 3550 3550 3550 0
16 20250219 203100 637300790 3550 3550 3550 3550 0
17 20250219 203000 637300790 3550 3550 3550 3550 0
18 20250219 202900 637300790 3550 3550 3550 3550 0
19 20250219 202800 637300790 3550 3550 3550 3550 0
20 20250219 202700 637300790 3550 3550 3550 3550 0
21 20250219 202600 637300790 3550 3550 3550 3550 0
22 20250219 202500 637300790 3550 3550 3550 3550 0
23 20250219 202400 637300790 3550 3550 3550 3550 0
24 20250219 202300 637300790 3550 3550 3550 3550 0
25 20250219 202200 637300790 3550 3550 3550 3550 0
26 20250219 202100 637300790 3550 3550 3550 3550 0
27 20250219 202000 637300790 3550 3550 3550 3550 0
28 20250219 201900 637300790 3550 3550 3550 3550 0
29 20250219 201800 637300790 3550 3550 3550 3550 0
30 20250219 201700 637300790 3550 3550 3550 3550 0
31 20250219 201600 637300790 3550 3550 3550 3550 0
32 20250219 201500 637300790 3550 3550 3550 3550 4125
33 20250219 201400 637300790 3550 3550 3550 3550 0
34 20250219 201300 637300790 3550 3550 3550 3550 0
35 20250219 201200 637300790 3550 3550 3550 3550 0
36 20250219 201100 637300790 3550 3550 3550 3550 0
37 20250219 201000 637300790 3550 3550 3550 3550 0
38 20250219 200900 637300790 3550 3550 3550 3550 0
39 20250219 200800 637300790 3550 3550 3550 3550 0
40 20250219 200700 637300790 3550 3550 3550 3550 0
41 20250219 200600 637300790 3550 3550 3550 3550 0
42 20250219 200500 637300790 3550 3550 3550 3550 0
43 20250219 200400 637300790 3550 3550 3550 3550 0
44 20250219 200300 637300790 3550 3550 3550 3550 0
45 20250219 200200 637300790 3550 3550 3550 3550 0
46 20250219 200100 637300790 3550 3550 3550 3550 0
47 20250219 200000 637300790 3550 3550 3550 3550 0
48 20250219 195900 637300790 3550 3550 3550 3550 0
49 20250219 195800 637300790 3550 3550 3550 3550 0
50 20250219 195700 637300790 3550 3550 3550 3550 0
51 20250219 195600 637300790 3550 3550 3550 3550 0
52 20250219 195500 637300790 3550 3550 3550 3550 0
53 20250219 195400 637300790 3550 3550 3550 3550 0
54 20250219 195300 637300790 3550 3550 3550 3550 0
55 20250219 195200 637300790 3550 3550 3550 3550 0
56 20250219 195100 637300790 3550 3550 3550 3550 0
57 20250219 195000 637300790 3550 3550 3550 3550 0
58 20250219 194900 637300790 3550 3550 3550 3550 0
59 20250219 194800 637300790 3550 3550 3550 3550 0
60 20250219 194700 637300790 3550 3550 3550 3550 0
61 20250219 194600 637300790 3550 3550 3550 3550 0
62 20250219 194500 637300790 3550 3550 3550 3550 4125
63 20250219 194400 637300790 3550 3550 3550 3550 0
64 20250219 194300 637300790 3550 3550 3550 3550 0
65 20250219 194200 637300790 3550 3550 3550 3550 0
66 20250219 194100 637300790 3550 3550 3550 3550 0
67 20250219 194000 637300790 3550 3550 3550 3550 0
68 20250219 193900 637300790 3550 3550 3550 3550 0
69 20250219 193800 637300790 3550 3550 3550 3550 0
70 20250219 193700 637300790 3550 3550 3550 3550 0
71 20250219 193600 637300790 3550 3550 3550 3550 0
72 20250219 193500 637300790 3550 3550 3550 3550 0
73 20250219 193400 637300790 3550 3550 3550 3550 0
74 20250219 193300 637300790 3550 3550 3550 3550 0
75 20250219 193200 637300790 3550 3550 3550 3550 0
76 20250219 193100 637300790 3550 3550 3550 3550 0
77 20250219 193000 637300790 3550 3550 3550 3550 0
78 20250219 192900 637300790 3550 3550 3550 3550 0
79 20250219 192800 637300790 3550 3550 3550 3550 0
80 20250219 192700 637300790 3550 3550 3550 3550 0
81 20250219 192600 637300790 3550 3550 3550 3550 0
82 20250219 192500 637300790 3550 3550 3550 3550 0
83 20250219 192400 637300790 3550 3550 3550 3550 0
84 20250219 192300 637300790 3550 3550 3550 3550 0
85 20250219 192200 637300790 3550 3550 3550 3550 0
86 20250219 192100 637300790 3550 3550 3550 3550 0
87 20250219 192000 637300790 3550 3550 3550 3550 0
88 20250219 191900 637300790 3550 3550 3550 3550 0
89 20250219 191800 637300790 3550 3550 3550 3550 0
90 20250219 191700 637300790 3550 3550 3550 3550 0
91 20250219 191600 637300790 3550 3550 3550 3550 0
92 20250219 191500 637300790 3550 3550 3550 3550 4125
93 20250219 191400 637300790 3550 3550 3550 3550 0
94 20250219 191300 637300790 3550 3550 3550 3550 0
95 20250219 191200 637300790 3550 3550 3550 3550 0
96 20250219 191100 637300790 3550 3550 3550 3550 0
97 20250219 191000 637300790 3550 3550 3550 3550 0
98 20250219 190900 637300790 3550 3550 3550 3550 0
99 20250219 190800 637300790 3550 3550 3550 3550 0
100 20250219 190700 637300790 3550 3550 3550 3550 0
101 20250219 190600 637300790 3550 3550 3550 3550 0
102 20250219 190500 637300790 3550 3550 3550 3550 0
103 20250219 190400 637300790 3550 3550 3550 3550 0
104 20250219 190300 637300790 3550 3550 3550 3550 0
105 20250219 190200 637300790 3550 3550 3550 3550 0
106 20250219 190100 637300790 3550 3550 3550 3550 0
107 20250219 190000 637300790 3550 3550 3550 3550 0
108 20250219 185900 637300790 3550 3550 3550 3550 0
109 20250219 185800 637300790 3550 3550 3550 3550 0
110 20250219 185700 637300790 3550 3550 3550 3550 0
111 20250219 185600 637300790 3550 3550 3550 3550 0
112 20250219 185500 637300790 3550 3550 3550 3550 0
113 20250219 185400 637300790 3550 3550 3550 3550 0
114 20250219 185300 637300790 3550 3550 3550 3550 0
115 20250219 185200 637300790 3550 3550 3550 3550 0
116 20250219 185100 637300790 3550 3550 3550 3550 0
117 20250219 185000 637300790 3550 3550 3550 3550 0
118 20250219 184900 637300790 3550 3550 3550 3550 0
119 20250219 184800 637300790 3550 3550 3550 3550 0
120 20250219 184700 637300790 3550 3550 3550 3550 0
121 20250219 184600 637300790 3550 3550 3550 3550 0
122 20250219 184500 637300790 3550 3550 3550 3550 4125
123 20250219 184400 637300790 3550 3550 3550 3550 0
124 20250219 184300 637300790 3550 3550 3550 3550 0
125 20250219 184200 637300790 3550 3550 3550 3550 0
126 20250219 184100 637300790 3550 3550 3550 3550 0
127 20250219 184000 637300790 3550 3550 3550 3550 0
128 20250219 183900 637300790 3550 3550 3550 3550 0
129 20250219 183800 637300790 3550 3550 3550 3550 0
130 20250219 183700 637300790 3550 3550 3550 3550 0
131 20250219 183600 637300790 3550 3550 3550 3550 0
132 20250219 183500 637300790 3550 3550 3550 3550 0
133 20250219 183400 637300790 3550 3550 3550 3550 0
134 20250219 183300 637300790 3550 3550 3550 3550 0
135 20250219 183200 637300790 3550 3550 3550 3550 0
136 20250219 183100 637300790 3550 3550 3550 3550 0
137 20250219 183000 637300790 3550 3550 3550 3550 0
138 20250219 182900 637300790 3550 3550 3550 3550 0
139 20250219 182800 637300790 3550 3550 3550 3550 0
140 20250219 182700 637300790 3550 3550 3550 3550 0
141 20250219 182600 637300790 3550 3550 3550 3550 0
142 20250219 182500 637300790 3550 3550 3550 3550 0
143 20250219 182400 637300790 3550 3550 3550 3550 0
144 20250219 182300 637300790 3550 3550 3550 3550 0
145 20250219 182200 637300790 3550 3550 3550 3550 0
146 20250219 182100 637300790 3550 3550 3550 3550 0
147 20250219 182000 637300790 3550 3550 3550 3550 0
148 20250219 181900 637300790 3550 3550 3550 3550 0
149 20250219 181800 637300790 3550 3550 3550 3550 0
150 20250219 181700 637300790 3550 3550 3550 3550 0
151 20250219 181600 637300790 3550 3550 3550 3550 0
152 20250219 181500 637300790 3550 3550 3550 3550 4125
153 20250219 181400 637300790 3550 3550 3550 3550 0
154 20250219 181300 637300790 3550 3550 3550 3550 0
155 20250219 181200 637300790 3550 3550 3550 3550 0
156 20250219 181100 637300790 3550 3550 3550 3550 0
157 20250219 181000 637300790 3550 3550 3550 3550 0
158 20250219 180900 637300790 3550 3550 3550 3550 0
159 20250219 180800 637300790 3550 3550 3550 3550 0
160 20250219 180700 637300790 3550 3550 3550 3550 0
161 20250219 180600 637300790 3550 3550 3550 3550 0
162 20250219 180500 637300790 3550 3550 3550 3550 0
163 20250219 180400 637300790 3550 3550 3550 3550 0
164 20250219 180300 637300790 3550 3550 3550 3550 0
165 20250219 180200 637300790 3550 3550 3550 3550 0
166 20250219 180100 637300790 3550 3550 3550 3550 0
167 20250219 180000 637300790 3550 3550 3550 3550 0
168 20250219 175900 637300790 3550 3550 3550 3550 0
169 20250219 175800 637300790 3550 3550 3550 3550 0
170 20250219 175700 637300790 3550 3550 3550 3550 0
171 20250219 175600 637300790 3550 3550 3550 3550 0
172 20250219 175500 637300790 3550 3550 3550 3550 0
173 20250219 175400 637300790 3550 3550 3550 3550 0
174 20250219 175300 637300790 3550 3550 3550 3550 0
175 20250219 175200 637300790 3550 3550 3550 3550 0
176 20250219 175100 637300790 3550 3550 3550 3550 0
177 20250219 175000 637300790 3550 3550 3550 3550 0
178 20250219 174900 637300790 3550 3550 3550 3550 0
179 20250219 174800 637300790 3550 3550 3550 3550 0
180 20250219 174700 637300790 3550 3550 3550 3550 0
181 20250219 174600 637300790 3550 3550 3550 3550 0
182 20250219 174500 637300790 3550 3550 3550 3550 4125
183 20250219 174400 637300790 3550 3550 3550 3550 0
184 20250219 174300 637300790 3550 3550 3550 3550 0
185 20250219 174200 637300790 3550 3550 3550 3550 0
186 20250219 174100 637300790 3550 3550 3550 3550 0
187 20250219 174000 637300790 3550 3550 3550 3550 0
188 20250219 173900 637300790 3550 3550 3550 3550 0
189 20250219 173800 637300790 3550 3550 3550 3550 0
190 20250219 173700 637300790 3550 3550 3550 3550 0
191 20250219 173600 637300790 3550 3550 3550 3550 0
192 20250219 173500 637300790 3550 3550 3550 3550 0
193 20250219 173400 637300790 3550 3550 3550 3550 0
194 20250219 173300 637300790 3550 3550 3550 3550 0
195 20250219 173200 637300790 3550 3550 3550 3550 0
196 20250219 173100 637300790 3550 3550 3550 3550 0
197 20250219 173000 637300790 3550 3550 3550 3550 0
198 20250219 172900 637300790 3550 3550 3550 3550 0
199 20250219 172800 637300790 3550 3550 3550 3550 0
200 20250219 172700 637300790 3550 3550 3550 3550 0
201 20250219 172600 637300790 3550 3550 3550 3550 0
202 20250219 172500 637300790 3550 3550 3550 3550 0
203 20250219 172400 637300790 3550 3550 3550 3550 0
204 20250219 172300 637300790 3550 3550 3550 3550 0
205 20250219 172200 637300790 3550 3550 3550 3550 0
206 20250219 172100 637300790 3550 3550 3550 3550 0
207 20250219 172000 637300790 3550 3550 3550 3550 0
208 20250219 171900 637300790 3550 3550 3550 3550 0
209 20250219 171800 637300790 3550 3550 3550 3550 0
210 20250219 171700 637300790 3550 3550 3550 3550 0
211 20250219 171600 637300790 3550 3550 3550 3550 0
212 20250219 171500 637300790 3550 3550 3550 3550 4125
213 20250219 171400 637300790 3550 3550 3550 3550 0
214 20250219 171300 637300790 3550 3550 3550 3550 0
215 20250219 171200 637300790 3550 3550 3550 3550 0
216 20250219 171100 637300790 3550 3550 3550 3550 0
217 20250219 171000 637300790 3550 3550 3550 3550 0
218 20250219 170900 637300790 3550 3550 3550 3550 0
219 20250219 170800 637300790 3550 3550 3550 3550 0
220 20250219 170700 637300790 3550 3550 3550 3550 0
221 20250219 170600 637300790 3550 3550 3550 3550 0
222 20250219 170500 637300790 3550 3550 3550 3550 0
223 20250219 170400 637300790 3550 3550 3550 3550 0
224 20250219 170300 637300790 3550 3550 3550 3550 0
225 20250219 170200 637300790 3550 3550 3550 3550 0
226 20250219 170100 637300790 3550 3550 3550 3550 0
227 20250219 170000 637300790 3550 3550 3550 3550 0
228 20250219 165900 637300790 3550 3550 3550 3550 0
229 20250219 165800 637300790 3550 3550 3550 3550 0
230 20250219 165700 637300790 3550 3550 3550 3550 0
231 20250219 165600 637300790 3550 3550 3550 3550 0
232 20250219 165500 637300790 3550 3550 3550 3550 0
233 20250219 165400 637300790 3550 3550 3550 3550 0
234 20250219 165300 637300790 3550 3550 3550 3550 0
235 20250219 165200 637300790 3550 3550 3550 3550 0
236 20250219 165100 637300790 3550 3550 3550 3550 0
237 20250219 165000 637300790 3550 3550 3550 3550 0
238 20250219 164900 637300790 3550 3550 3550 3550 0
239 20250219 164800 637300790 3550 3550 3550 3550 0
240 20250219 164700 637300790 3550 3550 3550 3550 0
241 20250219 164600 637300790 3550 3550 3550 3550 0
242 20250219 164500 637300790 3550 3550 3550 3550 4125
243 20250219 164400 637300790 3550 3550 3550 3550 0
244 20250219 164300 637300790 3550 3550 3550 3550 0
245 20250219 164200 637300790 3550 3550 3550 3550 0
246 20250219 164100 637300790 3550 3550 3550 3550 0
247 20250219 164000 637300790 3550 3550 3550 3550 0
248 20250219 163900 637300790 3550 3550 3550 3550 0
249 20250219 163800 637300790 3550 3550 3550 3550 0
250 20250219 163700 637300790 3550 3550 3550 3550 0
251 20250219 163600 637300790 3550 3550 3550 3550 0
252 20250219 163500 637300790 3550 3550 3550 3550 0
253 20250219 163400 637300790 3550 3550 3550 3550 0
254 20250219 163300 637300790 3550 3550 3550 3550 0
255 20250219 163200 637300790 3550 3550 3550 3550 0
256 20250219 163100 637300790 3550 3550 3550 3550 0
257 20250219 163000 637300790 3550 3550 3550 3550 0
258 20250219 162900 637300790 3550 3550 3550 3550 0
259 20250219 162800 637300790 3550 3550 3550 3550 0
260 20250219 162700 637300790 3550 3550 3550 3550 0
261 20250219 162600 637300790 3550 3550 3550 3550 0
262 20250219 162500 637300790 3550 3550 3550 3550 0
263 20250219 162400 637300790 3550 3550 3550 3550 0
264 20250219 162300 637300790 3550 3550 3550 3550 0
265 20250219 162200 637300790 3550 3550 3550 3550 0
266 20250219 162100 637300790 3550 3550 3550 3550 0
267 20250219 162000 637300790 3550 3550 3550 3550 0
268 20250219 161900 637300790 3550 3550 3550 3550 0
269 20250219 161800 637300790 3550 3550 3550 3550 0
270 20250219 161700 637300790 3550 3550 3550 3550 0
271 20250219 161600 637300790 3550 3550 3550 3550 0
272 20250219 161500 637300790 3550 3550 3550 3550 4125
273 20250219 161400 637300790 3550 3550 3550 3550 0
274 20250219 161300 637300790 3550 3550 3550 3550 0
275 20250219 161200 637300790 3550 3550 3550 3550 0
276 20250219 161100 637300790 3550 3550 3550 3550 0
277 20250219 161000 637300790 3550 3550 3550 3550 0
278 20250219 160900 637300790 3550 3550 3550 3550 0
279 20250219 160800 637300790 3550 3550 3550 3550 0
280 20250219 160700 637300790 3550 3550 3550 3550 0
281 20250219 160600 637300790 3550 3550 3550 3550 0
282 20250219 160500 637300790 3550 3550 3550 3550 0
283 20250219 160400 637300790 3550 3550 3550 3550 0
284 20250219 160300 637300790 3550 3550 3550 3550 0
285 20250219 160200 637300790 3550 3550 3550 3550 0
286 20250219 160100 637300790 3550 3550 3550 3550 0
287 20250219 160000 637300790 3550 3550 3550 3550 0
288 20250219 155900 637300790 3550 3550 3550 3550 0
289 20250219 155800 637300790 3550 3550 3550 3550 0
290 20250219 155700 637300790 3550 3550 3550 3550 0
291 20250219 155600 637300790 3550 3550 3550 3550 0
292 20250219 155500 637300790 3550 3550 3550 3550 0
293 20250219 155400 637300790 3550 3550 3550 3550 0
294 20250219 155300 637300790 3550 3550 3550 3550 0
295 20250219 155200 637300790 3550 3550 3550 3550 0
296 20250219 155100 637300790 3550 3550 3550 3550 0
297 20250219 155000 637300790 3550 3550 3550 3550 0
298 20250219 154900 637300790 3550 3550 3550 3550 0
299 20250219 154800 637300790 3550 3550 3550 3550 0
300 20250219 154700 637300790 3550 3550 3550 3550 0
301 20250219 154600 637300790 3550 3550 3550 3550 0
302 20250219 154500 637300790 3550 3550 3550 3550 4125
303 20250219 154400 637300790 3550 3550 3550 3550 0
304 20250219 154300 637300790 3550 3550 3550 3550 0
305 20250219 154200 637300790 3550 3550 3550 3550 0
306 20250219 154100 637300790 3550 3550 3550 3550 0
307 20250219 154000 637300790 3550 3550 3550 3550 0
308 20250219 153900 637300790 3550 3550 3550 3550 0
309 20250219 153800 637300790 3550 3550 3550 3550 0
310 20250219 153700 637300790 3550 3550 3550 3550 0
311 20250219 153600 637300790 3550 3550 3550 3550 0
312 20250219 153500 637300790 3550 3550 3550 3550 0
313 20250219 153400 637300790 3550 3550 3550 3550 0
314 20250219 153300 637300790 3550 3550 3550 3550 0
315 20250219 153200 637300790 3550 3550 3550 3550 0
316 20250219 153100 637300790 3550 3550 3550 3550 0
317 20250219 153000 637300790 3550 3550 3550 3550 4125
318 20250219 152900 622657040 3535 3535 3535 3535 0
319 20250219 152800 622657040 3535 3535 3535 3535 0
320 20250219 152700 622657040 3535 3535 3535 3535 0
321 20250219 152600 622657040 3535 3535 3535 3535 0
322 20250219 152500 622657040 3535 3535 3535 3535 0
323 20250219 152400 622657040 3535 3535 3535 3535 0
324 20250219 152300 622657040 3535 3535 3535 3535 0
325 20250219 152200 622657040 3535 3535 3535 3535 0
326 20250219 152100 622657040 3535 3535 3535 3535 0
327 20250219 152000 622657040 3535 3535 3535 3535 0
328 20250219 151900 622657040 3535 3555 3575 3535 1681
329 20250219 151800 616665355 3565 3580 3590 3535 1367
330 20250219 151700 611810725 3580 3575 3585 3575 142
331 20250219 151600 611302730 3585 3580 3585 3570 900
332 20250219 151500 608085260 3585 3585 3585 3580 189
333 20250219 151400 607408120 3585 3585 3595 3585 387
334 20250219 151300 606018560 3605 3585 3605 3575 1146
335 20250219 151200 601900125 3580 3570 3590 3570 2132
336 20250219 151100 594275845 3570 3570 3570 3570 520
337 20250219 151000 592419445 3570 3570 3570 3570 3
338 20250219 150900 592408735 3560 3560 3560 3560 50
339 20250219 150800 592230735 3570 3570 3570 3570 110
340 20250219 150700 591838035 3580 3580 3580 3580 0
341 20250219 150600 591838035 3580 3580 3580 3580 1
342 20250219 150500 591834455 3565 3585 3585 3565 11
343 20250219 150400 591795205 3570 3595 3595 3570 186
344 20250219 150300 591131110 3570 3570 3595 3570 1003
345 20250219 150200 587550375 3575 3605 3605 3575 219
346 20250219 150100 586766770 3580 3580 3585 3580 8500
347 20250219 150000 556331815 3605 3605 3605 3605 169
348 20250219 145900 555722570 3605 3600 3625 3555 71
349 20250219 145800 555466265 3630 3530 3630 3530 19489
350 20250219 145700 485465650 3530 3530 3530 3525 2092
351 20250219 145600 478081400 3535 3535 3535 3535 0
352 20250219 145500 478081400 3535 3535 3535 3535 0
353 20250219 145400 478081400 3535 3535 3535 3535 0
354 20250219 145300 478081400 3535 3540 3540 3535 625
355 20250219 145200 475871955 3550 3560 3560 3550 3
356 20250219 145100 475861295 3560 3560 3560 3560 1
357 20250219 145000 475857735 3545 3545 3545 3545 400
358 20250219 144900 474439735 3565 3565 3565 3565 0
359 20250219 144800 474439735 3565 3565 3570 3550 413
360 20250219 144700 472968670 3570 3535 3570 3530 410
361 20250219 144600 471516130 3535 3535 3535 3535 0
362 20250219 144500 471516130 3535 3540 3540 3535 3534
363 20250219 144400 459006770 3515 3515 3515 3515 10
364 20250219 144300 458971620 3540 3520 3540 3515 4388
365 20250219 144200 443524220 3520 3520 3520 3520 10
366 20250219 144100 443489020 3530 3530 3530 3530 0
367 20250219 144000 443489020 3530 3530 3530 3530 350
368 20250219 143900 442253520 3535 3535 3535 3535 50
369 20250219 143800 442076770 3535 3535 3535 3535 21
370 20250219 143700 442002535 3540 3540 3540 3540 0
371 20250219 143600 442002535 3540 3540 3540 3540 847
372 20250219 143500 439004155 3540 3540 3540 3540 20
373 20250219 143400 438933355 3540 3535 3540 3535 1728
374 20250219 143300 432824865 3530 3530 3530 3530 1917
375 20250219 143200 426057855 3530 3530 3530 3530 0
376 20250219 143100 426057855 3530 3530 3530 3530 300
377 20250219 143000 424998855 3530 3530 3530 3530 1
378 20250219 142900 424995325 3510 3510 3510 3510 3
379 20250219 142800 424984795 3530 3510 3530 3510 138
380 20250219 142700 424500395 3530 3530 3530 3505 302
381 20250219 142600 423441835 3525 3520 3525 3520 1367
382 20250219 142500 418626810 3525 3525 3525 3525 0
383 20250219 142400 418626810 3525 3525 3525 3525 0
384 20250219 142300 418626810 3525 3525 3525 3525 1
385 20250219 142200 418623285 3505 3505 3505 3505 0
386 20250219 142100 418623285 3505 3505 3505 3505 89
387 20250219 142000 418311340 3520 3520 3520 3520 1
388 20250219 141900 418307820 3500 3505 3505 3500 300
389 20250219 141800 417256465 3525 3525 3525 3525 0
390 20250219 141700 417256465 3525 3525 3525 3525 3
391 20250219 141600 417245890 3525 3495 3525 3495 12403
392 20250219 141500 373690030 3495 3490 3495 3490 3000
393 20250219 141400 363205395 3495 3495 3495 3495 0
394 20250219 141300 363205395 3495 3495 3495 3495 0
395 20250219 141200 363205395 3495 3495 3495 3495 0
396 20250219 141100 363205395 3495 3495 3495 3495 0
397 20250219 141000 363205395 3495 3495 3495 3495 0
398 20250219 140900 363205395 3495 3495 3495 3495 0
399 20250219 140800 363205395 3495 3495 3495 3495 0
400 20250219 140700 363205395 3495 3495 3495 3495 150
401 20250219 140600 362681145 3495 3495 3495 3495 2
402 20250219 140500 362674155 3465 3465 3465 3465 0
403 20250219 140400 362674155 3465 3465 3465 3465 0
404 20250219 140300 362674155 3465 3465 3465 3465 500
405 20250219 140200 360941655 3480 3480 3480 3480 0
406 20250219 140100 360941655 3480 3480 3480 3480 0
407 20250219 140000 360941655 3480 3480 3480 3480 0
408 20250219 135900 360941655 3480 3480 3480 3480 220
409 20250219 135800 360176055 3470 3480 3480 3470 201
410 20250219 135700 359478575 3480 3480 3480 3480 0
411 20250219 135600 359478575 3480 3480 3480 3480 0
412 20250219 135500 359478575 3480 3480 3480 3480 431
413 20250219 135400 357978695 3495 3495 3495 3495 1
414 20250219 135300 357975200 3480 3480 3480 3480 0
415 20250219 135200 357975200 3480 3480 3480 3480 0
416 20250219 135100 357975200 3480 3480 3480 3480 0
417 20250219 135000 357975200 3480 3480 3480 3480 0
418 20250219 134900 357975200 3480 3480 3480 3480 0
419 20250219 134800 357975200 3480 3480 3480 3480 0
420 20250219 134700 357975200 3480 3480 3480 3480 0
421 20250219 134600 357975200 3480 3480 3480 3480 0
422 20250219 134500 357975200 3480 3485 3485 3480 500
423 20250219 134400 356235190 3480 3480 3480 3480 1
424 20250219 134300 356231710 3495 3495 3495 3495 0
425 20250219 134200 356231710 3495 3495 3495 3495 0
426 20250219 134100 356231710 3495 3495 3495 3495 0
427 20250219 134000 356231710 3495 3495 3495 3495 0
428 20250219 133900 356231710 3495 3495 3495 3495 0
429 20250219 133800 356231710 3495 3495 3495 3495 0
430 20250219 133700 356231710 3495 3495 3495 3495 500
431 20250219 133600 354484210 3485 3485 3485 3485 0
432 20250219 133500 354484210 3485 3485 3485 3485 0
433 20250219 133400 354484210 3485 3495 3495 3485 210
434 20250219 133300 353750360 3495 3495 3495 3495 0
435 20250219 133200 353750360 3495 3495 3495 3495 0
436 20250219 133100 353750360 3495 3495 3495 3495 0
437 20250219 133000 353750360 3495 3495 3495 3495 0
438 20250219 132900 353750360 3495 3495 3495 3495 1
439 20250219 132800 353746865 3465 3465 3465 3465 0
440 20250219 132700 353746865 3465 3465 3465 3465 2
441 20250219 132600 353739935 3485 3485 3485 3485 0
442 20250219 132500 353739935 3485 3480 3485 3480 204
443 20250219 132400 353029995 3485 3485 3485 3485 0
444 20250219 132300 353029995 3485 3485 3485 3485 1
445 20250219 132200 353026510 3485 3475 3485 3475 1000
446 20250219 132100 349549175 3455 3460 3460 3455 2387
447 20250219 132000 341290630 3460 3460 3460 3460 500
448 20250219 131900 339560630 3460 3465 3465 3460 1787
449 20250219 131800 333373675 3455 3455 3455 3455 0
450 20250219 131700 333373675 3455 3455 3455 3455 0
451 20250219 131600 333373675 3455 3455 3455 3455 0
452 20250219 131500 333373675 3455 3455 3455 3455 0
453 20250219 131400 333373675 3455 3455 3455 3455 0
454 20250219 131300 333373675 3455 3455 3455 3455 50
455 20250219 131200 333200925 3455 3455 3455 3455 0
456 20250219 131100 333200925 3455 3455 3455 3455 0
457 20250219 131000 333200925 3455 3455 3455 3455 0
458 20250219 130900 333200925 3455 3455 3455 3455 0
459 20250219 130800 333200925 3455 3455 3455 3455 0
460 20250219 130700 333200925 3455 3455 3455 3455 0
461 20250219 130600 333200925 3455 3455 3455 3455 0
462 20250219 130500 333200925 3455 3455 3455 3455 0
463 20250219 130400 333200925 3455 3455 3455 3455 0
464 20250219 130300 333200925 3455 3455 3455 3455 0
465 20250219 130200 333200925 3455 3455 3455 3455 0
466 20250219 130100 333200925 3455 3455 3455 3455 0
467 20250219 130000 333200925 3455 3455 3455 3455 0
468 20250219 125900 333200925 3455 3455 3455 3455 0
469 20250219 125800 333200925 3455 3455 3455 3455 0
470 20250219 125700 333200925 3455 3455 3455 3455 0
471 20250219 125600 333200925 3455 3465 3465 3455 93
472 20250219 125500 332879100 3465 3465 3465 3465 0
473 20250219 125400 332879100 3465 3465 3465 3465 0
474 20250219 125300 332879100 3465 3460 3465 3460 101
475 20250219 125200 332529635 3440 3440 3440 3440 0
476 20250219 125100 332529635 3440 3440 3440 3440 0
477 20250219 125000 332529635 3440 3440 3440 3440 0
478 20250219 124900 332529635 3440 3445 3445 3440 2000
479 20250219 124800 325644250 3445 3465 3465 3445 2513
480 20250219 124700 316970880 3465 3465 3465 3465 0
481 20250219 124600 316970880 3465 3465 3465 3465 2
482 20250219 124500 316963950 3475 3475 3475 3475 75
483 20250219 124400 316703325 3480 3480 3480 3480 0
484 20250219 124300 316703325 3480 3480 3480 3480 0
485 20250219 124200 316703325 3480 3480 3480 3480 0
486 20250219 124100 316703325 3480 3480 3480 3480 0
487 20250219 124000 316703325 3480 3480 3480 3480 1
488 20250219 123900 316699845 3455 3455 3455 3455 40
489 20250219 123800 316561645 3455 3455 3455 3455 0
490 20250219 123700 316561645 3455 3455 3455 3455 0
491 20250219 123600 316561645 3455 3455 3455 3455 2856
492 20250219 123500 306694165 3460 3460 3460 3460 0
493 20250219 123400 306694165 3460 3460 3460 3460 543
494 20250219 123300 304815385 3475 3475 3475 3475 60
495 20250219 123200 304606885 3485 3485 3485 3485 385
496 20250219 123100 303265160 3485 3485 3485 3485 0
497 20250219 123000 303265160 3485 3485 3485 3485 0
498 20250219 122900 303265160 3485 3485 3485 3485 0
499 20250219 122800 303265160 3485 3485 3485 3485 0
500 20250219 122700 303265160 3485 3485 3485 3485 0
501 20250219 122600 303265160 3485 3485 3485 3485 0
502 20250219 122500 303265160 3485 3485 3485 3485 100
503 20250219 122400 302916660 3485 3485 3485 3485 0
504 20250219 122300 302916660 3485 3485 3485 3485 0
505 20250219 122200 302916660 3485 3485 3485 3485 0
506 20250219 122100 302916660 3485 3485 3485 3485 0
507 20250219 122000 302916660 3485 3485 3485 3485 0
508 20250219 121900 302916660 3485 3485 3485 3485 0
509 20250219 121800 302916660 3485 3485 3485 3485 50
510 20250219 121700 302742410 3485 3460 3485 3460 151
511 20250219 121600 302219925 3460 3460 3460 3460 3
512 20250219 121500 302209545 3485 3485 3485 3485 0
513 20250219 121400 302209545 3485 3485 3485 3485 0
514 20250219 121300 302209545 3485 3485 3485 3485 0
515 20250219 121200 302209545 3485 3485 3485 3485 0
516 20250219 121100 302209545 3485 3485 3485 3485 0
517 20250219 121000 302209545 3485 3485 3485 3485 0
518 20250219 120900 302209545 3485 3485 3485 3485 0
519 20250219 120800 302209545 3485 3485 3485 3485 1
520 20250219 120700 302206060 3460 3485 3485 3460 2712
521 20250219 120600 292772540 3485 3485 3485 3485 0
522 20250219 120500 292772540 3485 3485 3485 3485 1
523 20250219 120400 292769055 3485 3485 3485 3460 402
524 20250219 120300 291377165 3465 3465 3465 3465 0
525 20250219 120200 291377165 3465 3465 3465 3465 0
526 20250219 120100 291377165 3465 3470 3470 3465 213
527 20250219 120000 290638090 3485 3485 3485 3485 1
528 20250219 115900 290634605 3485 3485 3485 3485 0
529 20250219 115800 290634605 3485 3485 3485 3485 0
530 20250219 115700 290634605 3485 3485 3485 3485 0
531 20250219 115600 290634605 3485 3485 3485 3485 1
532 20250219 115500 290631120 3490 3490 3490 3490 0
533 20250219 115400 290631120 3490 3490 3490 3490 0
534 20250219 115300 290631120 3490 3490 3490 3490 0
535 20250219 115200 290631120 3490 3490 3490 3490 0
536 20250219 115100 290631120 3490 3490 3490 3490 0
537 20250219 115000 290631120 3490 3490 3490 3490 0
538 20250219 114900 290631120 3490 3490 3490 3490 0
539 20250219 114800 290631120 3490 3490 3490 3490 0
540 20250219 114700 290631120 3490 3490 3490 3490 0
541 20250219 114600 290631120 3490 3490 3490 3490 0
542 20250219 114500 290631120 3490 3490 3490 3490 50
543 20250219 114400 290456620 3490 3490 3490 3490 0
544 20250219 114300 290456620 3490 3490 3490 3490 1
545 20250219 114200 290453130 3460 3460 3460 3460 517
546 20250219 114100 288664310 3490 3490 3490 3490 50
547 20250219 114000 288489810 3490 3490 3490 3490 0
548 20250219 113900 288489810 3490 3490 3495 3470 11
549 20250219 113800 288451435 3465 3470 3470 3465 7
550 20250219 113700 288427165 3475 3495 3495 3475 615
551 20250219 113600 286284900 3485 3485 3485 3485 30
552 20250219 113500 286180350 3500 3475 3500 3475 330
553 20250219 113400 285031960 3480 3485 3485 3480 525
554 20250219 113300 283204950 3505 3505 3505 3505 2
555 20250219 113200 283197940 3505 3505 3505 3505 74
556 20250219 113100 282938570 3510 3510 3510 3510 0
557 20250219 113000 282938570 3510 3510 3510 3510 0
558 20250219 112900 282938570 3510 3510 3510 3510 0
559 20250219 112800 282938570 3510 3510 3510 3510 0
560 20250219 112700 282938570 3510 3510 3510 3510 0
561 20250219 112600 282938570 3510 3505 3510 3505 114
562 20250219 112500 282538920 3505 3505 3505 3505 0
563 20250219 112400 282538920 3505 3505 3505 3505 0
564 20250219 112300 282538920 3505 3505 3505 3505 6
565 20250219 112200 282517890 3505 3505 3505 3505 0
566 20250219 112100 282517890 3505 3505 3505 3505 28
567 20250219 112000 282419750 3505 3505 3505 3505 1
568 20250219 111900 282416245 3505 3505 3505 3505 1
569 20250219 111800 282412740 3500 3500 3500 3500 0
570 20250219 111700 282412740 3500 3500 3500 3500 11500
571 20250219 111600 242162740 3495 3495 3495 3495 118
572 20250219 111500 241750330 3460 3460 3460 3460 100
573 20250219 111400 241404330 3500 3485 3500 3485 1001
574 20250219 111300 237909690 3485 3485 3485 3485 10
575 20250219 111200 237874840 3485 3485 3485 3485 0
576 20250219 111100 237874840 3485 3485 3485 3485 0
577 20250219 111000 237874840 3485 3480 3485 3480 5
578 20250219 110900 237857435 3450 3450 3450 3450 3
579 20250219 110800 237847085 3470 3470 3470 3470 378
580 20250219 110700 236535425 3470 3470 3470 3470 1
581 20250219 110600 236531955 3465 3465 3465 3465 100
582 20250219 110500 236185455 3465 3450 3465 3450 1566
583 20250219 110400 230763255 3450 3440 3450 3440 110
584 20250219 110300 230384755 3440 3440 3440 3440 381
585 20250219 110200 229074115 3440 3440 3440 3440 0
586 20250219 110100 229074115 3440 3445 3450 3440 442
587 20250219 110000 227551750 3445 3445 3445 3445 0
588 20250219 105900 227551750 3445 3445 3445 3445 0
589 20250219 105800 227551750 3445 3445 3445 3445 10
590 20250219 105700 227517300 3435 3435 3435 3435 0
591 20250219 105600 227517300 3435 3435 3435 3435 0
592 20250219 105500 227517300 3435 3435 3435 3435 0
593 20250219 105400 227517300 3435 3435 3435 3435 0
594 20250219 105300 227517300 3435 3435 3435 3435 0
595 20250219 105200 227517300 3435 3435 3435 3435 50
596 20250219 105100 227345550 3445 3445 3445 3445 0
597 20250219 105000 227345550 3445 3445 3445 3445 11
598 20250219 104900 227307655 3435 3435 3435 3435 0
599 20250219 104800 227307655 3435 3435 3435 3435 0
600 20250219 104700 227307655 3435 3435 3435 3435 0
601 20250219 104600 227307655 3435 3435 3435 3435 0
602 20250219 104500 227307655 3435 3435 3435 3435 0
603 20250219 104400 227307655 3435 3435 3435 3435 0
604 20250219 104300 227307655 3435 3435 3435 3435 0
605 20250219 104200 227307655 3435 3435 3435 3435 370
606 20250219 104100 226036705 3440 3440 3440 3440 0
607 20250219 104000 226036705 3440 3440 3440 3425 2001
608 20250219 103900 219176965 3455 3455 3455 3455 202
609 20250219 103800 218479055 3445 3445 3445 3445 42
610 20250219 103700 218334365 3445 3445 3445 3445 1
611 20250219 103600 218330920 3445 3450 3450 3445 30
612 20250219 103500 218227560 3435 3435 3435 3435 31
613 20250219 103400 218121075 3460 3460 3460 3460 0
614 20250219 103300 218121075 3460 3460 3460 3460 2
615 20250219 103200 218114155 3460 3460 3460 3460 405
616 20250219 103100 216712855 3460 3460 3460 3460 200
617 20250219 103000 216020855 3470 3470 3470 3470 0
618 20250219 102900 216020855 3470 3470 3470 3470 1
619 20250219 102800 216017385 3475 3475 3475 3475 1
620 20250219 102700 216013910 3435 3450 3450 3435 3000
621 20250219 102600 205703645 3455 3455 3455 3455 121
622 20250219 102500 205285590 3460 3455 3460 3455 406
623 20250219 102400 203881860 3485 3485 3485 3485 0
624 20250219 102300 203881860 3485 3485 3485 3485 0
625 20250219 102200 203881860 3485 3465 3485 3465 237
626 20250219 102100 203060635 3485 3485 3485 3485 1
627 20250219 102000 203057150 3475 3490 3490 3475 157
628 20250219 101900 202511500 3480 3475 3480 3475 3478
629 20250219 101800 190425445 3475 3460 3475 3460 3187
630 20250219 101700 179364670 3460 3460 3465 3460 25
631 20250219 101600 179278145 3460 3460 3460 3460 30
632 20250219 101500 179174345 3465 3465 3465 3465 1
633 20250219 101400 179170880 3465 3465 3465 3465 200
634 20250219 101300 178477880 3465 3445 3465 3445 1149
635 20250219 101200 174498715 3420 3435 3435 3420 6000
636 20250219 101100 153939470 3450 3445 3450 3435 1688
637 20250219 101000 148138570 3450 3450 3450 3450 129
638 20250219 100900 147693520 3450 3450 3450 3450 1
639 20250219 100800 147690070 3445 3445 3445 3445 378
640 20250219 100700 146387860 3445 3445 3445 3445 10
641 20250219 100600 146353410 3445 3435 3445 3430 336
642 20250219 100500 145200860 3445 3435 3445 3430 1219
643 20250219 100400 141018455 3435 3435 3435 3435 621
644 20250219 100300 138885320 3430 3435 3435 3430 930
645 20250219 100200 135695355 3460 3435 3460 3430 350
646 20250219 100100 134493935 3435 3445 3445 3435 2194
647 20250219 100000 126948625 3445 3445 3445 3445 250
648 20250219 095900 126087375 3445 3445 3445 3445 0
649 20250219 095800 126087375 3445 3445 3445 3445 2000
650 20250219 095700 119197375 3450 3450 3465 3440 6500
651 20250219 095600 96798425 3465 3460 3465 3460 924
652 20250219 095500 93596815 3445 3465 3465 3445 2858
653 20250219 095400 83733765 3465 3465 3465 3465 1
654 20250219 095300 83730300 3475 3475 3475 3475 0
655 20250219 095200 83730300 3475 3475 3475 3475 21
656 20250219 095100 83657325 3475 3475 3475 3475 0
657 20250219 095000 83657325 3475 3475 3475 3475 0
658 20250219 094900 83657325 3475 3475 3475 3475 1
659 20250219 094800 83653850 3460 3460 3460 3460 307
660 20250219 094700 82591630 3460 3475 3475 3460 13
661 20250219 094600 82546605 3475 3455 3475 3455 8
662 20250219 094500 82518905 3455 3470 3480 3455 1930
663 20250219 094400 75850130 3480 3480 3480 3455 208
664 20250219 094300 75131315 3460 3460 3460 3460 0
665 20250219 094200 75131315 3460 3465 3465 3460 1128
666 20250219 094100 71226795 3460 3470 3470 3460 292
667 20250219 094000 70216455 3460 3480 3480 3460 2864
668 20250219 093900 60279705 3480 3480 3480 3480 0
669 20250219 093800 60279705 3480 3490 3490 3480 1084
670 20250219 093700 56497385 3500 3500 3500 3500 0
671 20250219 093600 56497385 3500 3500 3500 3500 0
672 20250219 093500 56497385 3500 3500 3500 3500 1
673 20250219 093400 56493885 3500 3505 3505 3500 2
674 20250219 093300 56486880 3505 3505 3505 3470 5826
675 20250219 093200 36225210 3505 3495 3505 3495 418
676 20250219 093100 34764260 3495 3495 3495 3495 72
677 20250219 093000 34512620 3495 3480 3505 3480 106
678 20250219 092900 34142715 3485 3490 3490 3485 57
679 20250219 092800 33944020 3515 3515 3515 3515 0
680 20250219 092700 33944020 3515 3515 3515 3515 0
681 20250219 092600 33944020 3515 3515 3515 3515 0
682 20250219 092500 33944020 3515 3515 3515 3515 0
683 20250219 092400 33944020 3515 3500 3515 3480 607
684 20250219 092300 31829165 3515 3485 3515 3485 392
685 20250219 092200 30458565 3475 3515 3515 3475 2001
686 20250219 092100 23488785 3490 3525 3525 3490 3371
687 20250219 092000 11714730 3505 3510 3535 3505 409
688 20250219 091900 10280340 3535 3535 3535 3535 0
689 20250219 091800 10280340 3535 3535 3535 3535 16
690 20250219 091700 10223780 3535 3535 3535 3535 125
691 20250219 091600 9781905 3535 3535 3535 3535 0
692 20250219 091500 9781905 3535 3535 3535 3535 100
693 20250219 091400 9428405 3535 3535 3535 3535 0
694 20250219 091300 9428405 3535 3535 3535 3535 20
695 20250219 091200 9357705 3540 3525 3540 3525 1000
696 20250219 091100 5825280 3500 3500 3500 3500 100
697 20250219 091000 5475280 3525 3510 3525 3500 260
698 20250219 090900 4564915 3515 3515 3515 3515 0
699 20250219 090800 4564915 3515 3515 3515 3515 2
700 20250219 090700 4557885 3520 3525 3525 3520 200
701 20250219 090600 3853235 3525 3525 3525 3525 2
702 20250219 090500 3846185 3530 3530 3530 3530 0
703 20250219 090400 3846185 3530 3530 3530 3530 301
704 20250219 090300 2783655 3530 3505 3530 3500 137
705 20250219 090200 2301000 3540 3540 3540 3540 519
706 20250219 090100 463740 3540 3540 3540 3540 0
707 20250219 090000 463740 3540 3540 3540 3540 131