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

710
214370/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204800,2698151600,27700,27700,27700,27700,3328
20250219,204700,2698151600,27700,27700,27700,27700,0
20250219,204600,2698151600,27700,27700,27700,27700,0
20250219,204500,2698151600,27700,27700,27700,27700,0
20250219,204400,2698151600,27700,27700,27700,27700,0
20250219,204300,2698151600,27700,27700,27700,27700,0
20250219,204200,2698151600,27700,27700,27700,27700,0
20250219,204100,2698151600,27700,27700,27700,27700,0
20250219,204000,2698151600,27700,27700,27700,27700,0
20250219,203900,2698151600,27700,27700,27700,27700,0
20250219,203800,2698151600,27700,27700,27700,27700,0
20250219,203700,2698151600,27700,27700,27700,27700,0
20250219,203600,2698151600,27700,27700,27700,27700,0
20250219,203500,2698151600,27700,27700,27700,27700,0
20250219,203400,2698151600,27700,27700,27700,27700,0
20250219,203300,2698151600,27700,27700,27700,27700,0
20250219,203200,2698151600,27700,27700,27700,27700,0
20250219,203100,2698151600,27700,27700,27700,27700,0
20250219,203000,2698151600,27700,27700,27700,27700,0
20250219,202900,2698151600,27700,27700,27700,27700,0
20250219,202800,2698151600,27700,27700,27700,27700,0
20250219,202700,2698151600,27700,27700,27700,27700,0
20250219,202600,2698151600,27700,27700,27700,27700,0
20250219,202500,2698151600,27700,27700,27700,27700,0
20250219,202400,2698151600,27700,27700,27700,27700,0
20250219,202300,2698151600,27700,27700,27700,27700,0
20250219,202200,2698151600,27700,27700,27700,27700,0
20250219,202100,2698151600,27700,27700,27700,27700,0
20250219,202000,2698151600,27700,27700,27700,27700,0
20250219,201900,2698151600,27700,27700,27700,27700,0
20250219,201800,2698151600,27700,27700,27700,27700,3328
20250219,201700,2698151600,27700,27700,27700,27700,0
20250219,201600,2698151600,27700,27700,27700,27700,0
20250219,201500,2698151600,27700,27700,27700,27700,0
20250219,201400,2698151600,27700,27700,27700,27700,0
20250219,201300,2698151600,27700,27700,27700,27700,0
20250219,201200,2698151600,27700,27700,27700,27700,0
20250219,201100,2698151600,27700,27700,27700,27700,0
20250219,201000,2698151600,27700,27700,27700,27700,0
20250219,200900,2698151600,27700,27700,27700,27700,0
20250219,200800,2698151600,27700,27700,27700,27700,0
20250219,200700,2698151600,27700,27700,27700,27700,0
20250219,200600,2698151600,27700,27700,27700,27700,0
20250219,200500,2698151600,27700,27700,27700,27700,0
20250219,200400,2698151600,27700,27700,27700,27700,0
20250219,200300,2698151600,27700,27700,27700,27700,0
20250219,200200,2698151600,27700,27700,27700,27700,0
20250219,200100,2698151600,27700,27700,27700,27700,0
20250219,200000,2698151600,27700,27700,27700,27700,0
20250219,195900,2698151600,27700,27700,27700,27700,0
20250219,195800,2698151600,27700,27700,27700,27700,0
20250219,195700,2698151600,27700,27700,27700,27700,0
20250219,195600,2698151600,27700,27700,27700,27700,0
20250219,195500,2698151600,27700,27700,27700,27700,0
20250219,195400,2698151600,27700,27700,27700,27700,0
20250219,195300,2698151600,27700,27700,27700,27700,0
20250219,195200,2698151600,27700,27700,27700,27700,0
20250219,195100,2698151600,27700,27700,27700,27700,0
20250219,195000,2698151600,27700,27700,27700,27700,0
20250219,194900,2698151600,27700,27700,27700,27700,0
20250219,194800,2698151600,27700,27700,27700,27700,3328
20250219,194700,2698151600,27700,27700,27700,27700,0
20250219,194600,2698151600,27700,27700,27700,27700,0
20250219,194500,2698151600,27700,27700,27700,27700,0
20250219,194400,2698151600,27700,27700,27700,27700,0
20250219,194300,2698151600,27700,27700,27700,27700,0
20250219,194200,2698151600,27700,27700,27700,27700,0
20250219,194100,2698151600,27700,27700,27700,27700,0
20250219,194000,2698151600,27700,27700,27700,27700,0
20250219,193900,2698151600,27700,27700,27700,27700,0
20250219,193800,2698151600,27700,27700,27700,27700,0
20250219,193700,2698151600,27700,27700,27700,27700,0
20250219,193600,2698151600,27700,27700,27700,27700,0
20250219,193500,2698151600,27700,27700,27700,27700,0
20250219,193400,2698151600,27700,27700,27700,27700,0
20250219,193300,2698151600,27700,27700,27700,27700,0
20250219,193200,2698151600,27700,27700,27700,27700,0
20250219,193100,2698151600,27700,27700,27700,27700,0
20250219,193000,2698151600,27700,27700,27700,27700,0
20250219,192900,2698151600,27700,27700,27700,27700,0
20250219,192800,2698151600,27700,27700,27700,27700,0
20250219,192700,2698151600,27700,27700,27700,27700,0
20250219,192600,2698151600,27700,27700,27700,27700,0
20250219,192500,2698151600,27700,27700,27700,27700,0
20250219,192400,2698151600,27700,27700,27700,27700,0
20250219,192300,2698151600,27700,27700,27700,27700,0
20250219,192200,2698151600,27700,27700,27700,27700,0
20250219,192100,2698151600,27700,27700,27700,27700,0
20250219,192000,2698151600,27700,27700,27700,27700,0
20250219,191900,2698151600,27700,27700,27700,27700,0
20250219,191800,2698151600,27700,27700,27700,27700,3328
20250219,191700,2698151600,27700,27700,27700,27700,0
20250219,191600,2698151600,27700,27700,27700,27700,0
20250219,191500,2698151600,27700,27700,27700,27700,0
20250219,191400,2698151600,27700,27700,27700,27700,0
20250219,191300,2698151600,27700,27700,27700,27700,0
20250219,191200,2698151600,27700,27700,27700,27700,0
20250219,191100,2698151600,27700,27700,27700,27700,0
20250219,191000,2698151600,27700,27700,27700,27700,0
20250219,190900,2698151600,27700,27700,27700,27700,0
20250219,190800,2698151600,27700,27700,27700,27700,0
20250219,190700,2698151600,27700,27700,27700,27700,0
20250219,190600,2698151600,27700,27700,27700,27700,0
20250219,190500,2698151600,27700,27700,27700,27700,0
20250219,190400,2698151600,27700,27700,27700,27700,0
20250219,190300,2698151600,27700,27700,27700,27700,0
20250219,190200,2698151600,27700,27700,27700,27700,0
20250219,190100,2698151600,27700,27700,27700,27700,0
20250219,190000,2698151600,27700,27700,27700,27700,0
20250219,185900,2698151600,27700,27700,27700,27700,0
20250219,185800,2698151600,27700,27700,27700,27700,0
20250219,185700,2698151600,27700,27700,27700,27700,0
20250219,185600,2698151600,27700,27700,27700,27700,0
20250219,185500,2698151600,27700,27700,27700,27700,0
20250219,185400,2698151600,27700,27700,27700,27700,0
20250219,185300,2698151600,27700,27700,27700,27700,0
20250219,185200,2698151600,27700,27700,27700,27700,0
20250219,185100,2698151600,27700,27700,27700,27700,0
20250219,185000,2698151600,27700,27700,27700,27700,0
20250219,184900,2698151600,27700,27700,27700,27700,0
20250219,184800,2698151600,27700,27700,27700,27700,3328
20250219,184700,2698151600,27700,27700,27700,27700,0
20250219,184600,2698151600,27700,27700,27700,27700,0
20250219,184500,2698151600,27700,27700,27700,27700,0
20250219,184400,2698151600,27700,27700,27700,27700,0
20250219,184300,2698151600,27700,27700,27700,27700,0
20250219,184200,2698151600,27700,27700,27700,27700,0
20250219,184100,2698151600,27700,27700,27700,27700,0
20250219,184000,2698151600,27700,27700,27700,27700,0
20250219,183900,2698151600,27700,27700,27700,27700,0
20250219,183800,2698151600,27700,27700,27700,27700,0
20250219,183700,2698151600,27700,27700,27700,27700,0
20250219,183600,2698151600,27700,27700,27700,27700,0
20250219,183500,2698151600,27700,27700,27700,27700,0
20250219,183400,2698151600,27700,27700,27700,27700,0
20250219,183300,2698151600,27700,27700,27700,27700,0
20250219,183200,2698151600,27700,27700,27700,27700,0
20250219,183100,2698151600,27700,27700,27700,27700,0
20250219,183000,2698151600,27700,27700,27700,27700,0
20250219,182900,2698151600,27700,27700,27700,27700,0
20250219,182800,2698151600,27700,27700,27700,27700,0
20250219,182700,2698151600,27700,27700,27700,27700,0
20250219,182600,2698151600,27700,27700,27700,27700,0
20250219,182500,2698151600,27700,27700,27700,27700,0
20250219,182400,2698151600,27700,27700,27700,27700,0
20250219,182300,2698151600,27700,27700,27700,27700,0
20250219,182200,2698151600,27700,27700,27700,27700,0
20250219,182100,2698151600,27700,27700,27700,27700,0
20250219,182000,2698151600,27700,27700,27700,27700,0
20250219,181900,2698151600,27700,27700,27700,27700,0
20250219,181800,2698151600,27700,27700,27700,27700,3328
20250219,181700,2698151600,27700,27700,27700,27700,0
20250219,181600,2698151600,27700,27700,27700,27700,0
20250219,181500,2698151600,27700,27700,27700,27700,0
20250219,181400,2698151600,27700,27700,27700,27700,0
20250219,181300,2698151600,27700,27700,27700,27700,0
20250219,181200,2698151600,27700,27700,27700,27700,0
20250219,181100,2698151600,27700,27700,27700,27700,0
20250219,181000,2698151600,27700,27700,27700,27700,0
20250219,180900,2698151600,27700,27700,27700,27700,0
20250219,180800,2698151600,27700,27700,27700,27700,0
20250219,180700,2698151600,27700,27700,27700,27700,0
20250219,180600,2698151600,27700,27700,27700,27700,0
20250219,180500,2698151600,27700,27700,27700,27700,0
20250219,180400,2698151600,27700,27700,27700,27700,0
20250219,180300,2698151600,27700,27700,27700,27700,0
20250219,180200,2698151600,27700,27700,27700,27700,0
20250219,180100,2698151600,27700,27700,27700,27700,0
20250219,180000,2698151600,27700,27700,27700,27700,0
20250219,175900,2698151600,27700,27700,27700,27700,0
20250219,175800,2698151600,27700,27700,27700,27700,0
20250219,175700,2698151600,27700,27700,27700,27700,0
20250219,175600,2698151600,27700,27700,27700,27700,0
20250219,175500,2698151600,27700,27700,27700,27700,0
20250219,175400,2698151600,27700,27700,27700,27700,0
20250219,175300,2698151600,27700,27700,27700,27700,0
20250219,175200,2698151600,27700,27700,27700,27700,0
20250219,175100,2698151600,27700,27700,27700,27700,0
20250219,175000,2698151600,27700,27700,27700,27700,0
20250219,174900,2698151600,27700,27700,27700,27700,0
20250219,174800,2698151600,27700,27700,27700,27700,3328
20250219,174700,2698151600,27700,27700,27700,27700,0
20250219,174600,2698151600,27700,27700,27700,27700,0
20250219,174500,2698151600,27700,27700,27700,27700,0
20250219,174400,2698151600,27700,27700,27700,27700,0
20250219,174300,2698151600,27700,27700,27700,27700,0
20250219,174200,2698151600,27700,27700,27700,27700,0
20250219,174100,2698151600,27700,27700,27700,27700,0
20250219,174000,2698151600,27700,27700,27700,27700,0
20250219,173900,2698151600,27700,27700,27700,27700,0
20250219,173800,2698151600,27700,27700,27700,27700,0
20250219,173700,2698151600,27700,27700,27700,27700,0
20250219,173600,2698151600,27700,27700,27700,27700,0
20250219,173500,2698151600,27700,27700,27700,27700,0
20250219,173400,2698151600,27700,27700,27700,27700,0
20250219,173300,2698151600,27700,27700,27700,27700,0
20250219,173200,2698151600,27700,27700,27700,27700,0
20250219,173100,2698151600,27700,27700,27700,27700,0
20250219,173000,2698151600,27700,27700,27700,27700,0
20250219,172900,2698151600,27700,27700,27700,27700,0
20250219,172800,2698151600,27700,27700,27700,27700,0
20250219,172700,2698151600,27700,27700,27700,27700,0
20250219,172600,2698151600,27700,27700,27700,27700,0
20250219,172500,2698151600,27700,27700,27700,27700,0
20250219,172400,2698151600,27700,27700,27700,27700,0
20250219,172300,2698151600,27700,27700,27700,27700,0
20250219,172200,2698151600,27700,27700,27700,27700,0
20250219,172100,2698151600,27700,27700,27700,27700,0
20250219,172000,2698151600,27700,27700,27700,27700,0
20250219,171900,2698151600,27700,27700,27700,27700,0
20250219,171800,2698151600,27700,27700,27700,27700,3328
20250219,171700,2698151600,27700,27700,27700,27700,0
20250219,171600,2698151600,27700,27700,27700,27700,0
20250219,171500,2698151600,27700,27700,27700,27700,0
20250219,171400,2698151600,27700,27700,27700,27700,0
20250219,171300,2698151600,27700,27700,27700,27700,0
20250219,171200,2698151600,27700,27700,27700,27700,0
20250219,171100,2698151600,27700,27700,27700,27700,0
20250219,171000,2698151600,27700,27700,27700,27700,0
20250219,170900,2698151600,27700,27700,27700,27700,0
20250219,170800,2698151600,27700,27700,27700,27700,0
20250219,170700,2698151600,27700,27700,27700,27700,0
20250219,170600,2698151600,27700,27700,27700,27700,0
20250219,170500,2698151600,27700,27700,27700,27700,0
20250219,170400,2698151600,27700,27700,27700,27700,0
20250219,170300,2698151600,27700,27700,27700,27700,0
20250219,170200,2698151600,27700,27700,27700,27700,0
20250219,170100,2698151600,27700,27700,27700,27700,0
20250219,170000,2698151600,27700,27700,27700,27700,0
20250219,165900,2698151600,27700,27700,27700,27700,0
20250219,165800,2698151600,27700,27700,27700,27700,0
20250219,165700,2698151600,27700,27700,27700,27700,0
20250219,165600,2698151600,27700,27700,27700,27700,0
20250219,165500,2698151600,27700,27700,27700,27700,0
20250219,165400,2698151600,27700,27700,27700,27700,0
20250219,165300,2698151600,27700,27700,27700,27700,0
20250219,165200,2698151600,27700,27700,27700,27700,0
20250219,165100,2698151600,27700,27700,27700,27700,0
20250219,165000,2698151600,27700,27700,27700,27700,0
20250219,164900,2698151600,27700,27700,27700,27700,0
20250219,164800,2698151600,27700,27700,27700,27700,3328
20250219,164700,2698151600,27700,27700,27700,27700,0
20250219,164600,2698151600,27700,27700,27700,27700,0
20250219,164500,2698151600,27700,27700,27700,27700,0
20250219,164400,2698151600,27700,27700,27700,27700,0
20250219,164300,2698151600,27700,27700,27700,27700,0
20250219,164200,2698151600,27700,27700,27700,27700,0
20250219,164100,2698151600,27700,27700,27700,27700,0
20250219,164000,2698151600,27700,27700,27700,27700,0
20250219,163900,2698151600,27700,27700,27700,27700,0
20250219,163800,2698151600,27700,27700,27700,27700,0
20250219,163700,2698151600,27700,27700,27700,27700,0
20250219,163600,2698151600,27700,27700,27700,27700,0
20250219,163500,2698151600,27700,27700,27700,27700,0
20250219,163400,2698151600,27700,27700,27700,27700,0
20250219,163300,2698151600,27700,27700,27700,27700,0
20250219,163200,2698151600,27700,27700,27700,27700,0
20250219,163100,2698151600,27700,27700,27700,27700,0
20250219,163000,2698151600,27700,27700,27700,27700,0
20250219,162900,2698151600,27700,27700,27700,27700,0
20250219,162800,2698151600,27700,27700,27700,27700,0
20250219,162700,2698151600,27700,27700,27700,27700,0
20250219,162600,2698151600,27700,27700,27700,27700,0
20250219,162500,2698151600,27700,27700,27700,27700,0
20250219,162400,2698151600,27700,27700,27700,27700,0
20250219,162300,2698151600,27700,27700,27700,27700,0
20250219,162200,2698151600,27700,27700,27700,27700,0
20250219,162100,2698151600,27700,27700,27700,27700,0
20250219,162000,2698151600,27700,27700,27700,27700,0
20250219,161900,2698151600,27700,27700,27700,27700,0
20250219,161800,2698151600,27700,27700,27700,27700,3328
20250219,161700,2698151600,27700,27700,27700,27700,0
20250219,161600,2698151600,27700,27700,27700,27700,0
20250219,161500,2698151600,27700,27700,27700,27700,0
20250219,161400,2698151600,27700,27700,27700,27700,0
20250219,161300,2698151600,27700,27700,27700,27700,0
20250219,161200,2698151600,27700,27700,27700,27700,0
20250219,161100,2698151600,27700,27700,27700,27700,0
20250219,161000,2698151600,27700,27700,27700,27700,0
20250219,160900,2698151600,27700,27700,27700,27700,0
20250219,160800,2698151600,27700,27700,27700,27700,0
20250219,160700,2698151600,27700,27700,27700,27700,0
20250219,160600,2698151600,27700,27700,27700,27700,0
20250219,160500,2698151600,27700,27700,27700,27700,0
20250219,160400,2698151600,27700,27700,27700,27700,0
20250219,160300,2698151600,27700,27700,27700,27700,0
20250219,160200,2698151600,27700,27700,27700,27700,0
20250219,160100,2698151600,27700,27700,27700,27700,0
20250219,160000,2698151600,27700,27700,27700,27700,0
20250219,155900,2698151600,27700,27700,27700,27700,0
20250219,155800,2698151600,27700,27700,27700,27700,0
20250219,155700,2698151600,27700,27700,27700,27700,0
20250219,155600,2698151600,27700,27700,27700,27700,0
20250219,155500,2698151600,27700,27700,27700,27700,0
20250219,155400,2698151600,27700,27700,27700,27700,0
20250219,155300,2698151600,27700,27700,27700,27700,0
20250219,155200,2698151600,27700,27700,27700,27700,0
20250219,155100,2698151600,27700,27700,27700,27700,0
20250219,155000,2698151600,27700,27700,27700,27700,0
20250219,154900,2698151600,27700,27700,27700,27700,0
20250219,154800,2698151600,27700,27700,27700,27700,3328
20250219,154700,2698151600,27700,27700,27700,27700,0
20250219,154600,2698151600,27700,27700,27700,27700,0
20250219,154500,2698151600,27700,27700,27700,27700,0
20250219,154400,2698151600,27700,27700,27700,27700,0
20250219,154300,2698151600,27700,27700,27700,27700,0
20250219,154200,2698151600,27700,27700,27700,27700,0
20250219,154100,2698151600,27700,27700,27700,27700,0
20250219,154000,2698151600,27700,27700,27700,27700,0
20250219,153900,2698151600,27700,27700,27700,27700,0
20250219,153800,2698151600,27700,27700,27700,27700,0
20250219,153700,2698151600,27700,27700,27700,27700,0
20250219,153600,2698151600,27700,27700,27700,27700,0
20250219,153500,2698151600,27700,27700,27700,27700,0
20250219,153400,2698151600,27700,27700,27700,27700,0
20250219,153300,2698151600,27700,27700,27700,27700,0
20250219,153200,2698151600,27700,27700,27700,27700,0
20250219,153100,2698151600,27700,27700,27700,27700,0
20250219,153000,2698151600,27700,27700,27700,27700,3328
20250219,152900,2605966000,27600,27600,27600,27600,0
20250219,152800,2605966000,27600,27600,27600,27600,0
20250219,152700,2605966000,27600,27600,27600,27600,0
20250219,152600,2605966000,27600,27600,27600,27600,0
20250219,152500,2605966000,27600,27600,27600,27600,0
20250219,152400,2605966000,27600,27600,27600,27600,0
20250219,152300,2605966000,27600,27600,27600,27600,0
20250219,152200,2605966000,27600,27600,27600,27600,0
20250219,152100,2605966000,27600,27600,27600,27600,0
20250219,152000,2605966000,27600,27600,27600,27600,0
20250219,151900,2605966000,27600,27600,27600,27600,41
20250219,151800,2604834400,27600,27600,27650,27600,246
20250219,151700,2598044300,27600,27600,27600,27550,261
20250219,151600,2590845750,27600,27600,27600,27600,586
20250219,151500,2574672150,27600,27650,27650,27600,729
20250219,151400,2554534400,27650,27650,27650,27650,93
20250219,151300,2551962950,27600,27600,27600,27600,100
20250219,151200,2549202950,27600,27600,27600,27600,708
20250219,151100,2529662150,27600,27600,27600,27550,227
20250219,151000,2523406950,27600,27600,27600,27600,167
20250219,150900,2518797750,27650,27600,27650,27600,2
20250219,150800,2518742500,27700,27700,27700,27700,1
20250219,150700,2518714800,27550,27650,27700,27550,923
20250219,150600,2493245750,27650,27600,27650,27500,4540
20250219,150500,2368330800,27600,27650,27650,27600,2
20250219,150400,2368275550,27550,27600,27650,27550,1761
20250219,150300,2319731650,27600,27600,27600,27600,805
20250219,150200,2297513650,27650,27700,27700,27650,170
20250219,150100,2292813100,27650,27650,27700,27650,12
20250219,150000,2292481250,27650,27650,27650,27650,11
20250219,145900,2292177100,27650,27750,27750,27650,11
20250219,145800,2291872450,27700,27750,27750,27700,23
20250219,145700,2291234250,27700,27750,27750,27600,630
20250219,145600,2273840750,27700,27600,27700,27600,1296
20250219,145500,2238065950,27650,27650,27650,27650,2205
20250219,145400,2177097700,27700,27700,27700,27700,1746
20250219,145300,2128733500,27750,27750,27750,27750,1
20250219,145200,2128705750,27750,27800,27800,27750,12
20250219,145100,2128372650,27750,27750,27750,27750,3
20250219,145000,2128289400,27800,27700,27800,27700,178
20250219,144900,2123344700,27800,27800,27800,27800,11
20250219,144800,2123038900,27700,27700,27700,27700,4
20250219,144700,2122928100,27750,27750,27750,27750,3
20250219,144600,2122844850,27700,27700,27700,27700,2
20250219,144500,2122789450,27750,27750,27750,27750,31
20250219,144400,2121929200,27850,27750,27850,27750,4
20250219,144300,2121818100,27750,27750,27750,27750,0
20250219,144200,2121818100,27750,27850,27850,27750,2
20250219,144100,2121762500,27750,27850,27850,27750,1515
20250219,144000,2079710850,27800,27800,27800,27800,30
20250219,143900,2078876850,27800,27850,27850,27800,30
20250219,143800,2078041450,27850,27850,27850,27850,0
20250219,143700,2078041450,27850,27850,27850,27850,2
20250219,143600,2077985750,27800,27850,27850,27800,1005
20250219,143500,2050046550,27800,27800,27800,27800,7
20250219,143400,2049851950,27850,27850,27850,27850,1
20250219,143300,2049824100,27800,27800,27800,27800,0
20250219,143200,2049824100,27800,27850,27850,27800,4
20250219,143100,2049712850,27850,27850,27850,27850,40
20250219,143000,2048598850,27850,27850,27850,27850,1
20250219,142900,2048571000,27850,27850,27850,27800,1085
20250219,142800,2018406800,27850,27850,27850,27850,11
20250219,142700,2018100450,27850,27850,27850,27850,1
20250219,142600,2018072600,27850,27850,27850,27850,12
20250219,142500,2017738400,27850,27850,27850,27850,1
20250219,142400,2017710550,27900,27900,27900,27900,1
20250219,142300,2017682650,27850,27850,27850,27850,122
20250219,142200,2014284950,27900,27900,27900,27900,1
20250219,142100,2014257050,27850,27850,27850,27850,52
20250219,142000,2012808850,27850,27850,27850,27850,127
20250219,141900,2009271900,27850,27850,27850,27850,2
20250219,141800,2009216200,27800,27800,27800,27800,3
20250219,141700,2009132800,27800,27850,27850,27800,95
20250219,141600,2006491750,27850,27850,27850,27850,2
20250219,141500,2006436050,27850,27850,27850,27850,0
20250219,141400,2006436050,27850,27850,27850,27850,212
20250219,141300,2000531850,27900,27900,27900,27900,1
20250219,141200,2000503950,27900,27900,27900,27900,1
20250219,141100,2000476050,27850,27850,27850,27850,33
20250219,141000,1999557000,27850,27850,27850,27800,104
20250219,140900,1996660750,27850,27850,27850,27850,4
20250219,140800,1996549350,27850,27850,27850,27850,84
20250219,140700,1994209950,27850,27850,27850,27850,81
20250219,140600,1991954100,27850,27800,27850,27800,20
20250219,140500,1991398050,27800,27850,27850,27800,193
20250219,140400,1986032600,27850,27800,27850,27800,11
20250219,140300,1985726750,27800,27850,27850,27800,68
20250219,140200,1983833000,27850,27850,27850,27850,1
20250219,140100,1983805150,27800,27800,27800,27800,1
20250219,140000,1983777350,27800,27850,27850,27800,53
20250219,135900,1982303900,27750,27850,27850,27750,512
20250219,135800,1968095250,27800,27800,27800,27800,0
20250219,135700,1968095250,27800,27800,27800,27800,38
20250219,135600,1967038850,27800,27800,27800,27800,378
20250219,135500,1956530450,27800,27800,27800,27800,1
20250219,135400,1956502650,27800,27800,27800,27800,50
20250219,135300,1955112650,27800,27850,27850,27800,67
20250219,135200,1953249700,27800,27800,27800,27800,10
20250219,135100,1952971700,27800,27800,27850,27800,77
20250219,135000,1950829500,27850,27850,27850,27850,0
20250219,134900,1950829500,27850,27800,27850,27800,8
20250219,134800,1950606800,27800,27800,27800,27800,15
20250219,134700,1950189800,27800,27800,27800,27800,11
20250219,134600,1949884000,27800,27800,27850,27800,34
20250219,134500,1948938250,27750,27750,27750,27750,100
20250219,134400,1946163250,27750,27750,27750,27750,5
20250219,134300,1946024500,27850,27800,27850,27800,10
20250219,134200,1945746100,27850,27850,27850,27850,0
20250219,134100,1945746100,27850,27750,27850,27750,51
20250219,134000,1944327050,27750,27800,27800,27750,14
20250219,133900,1943938050,27800,27800,27800,27800,0
20250219,133800,1943938050,27800,27800,27800,27800,58
20250219,133700,1942325650,27800,27800,27800,27800,0
20250219,133600,1942325650,27800,27800,27800,27800,200
20250219,133500,1936765650,27850,27850,27850,27850,76
20250219,133400,1934649050,27800,27800,27800,27800,6
20250219,133300,1934482250,27800,27800,27800,27800,5
20250219,133200,1934343250,27800,27800,27800,27800,287
20250219,133100,1926364650,27800,27800,27800,27800,0
20250219,133000,1926364650,27800,27800,27800,27800,1
20250219,132900,1926336850,27850,27850,27850,27850,2
20250219,132800,1926281150,27800,27850,27850,27800,91
20250219,132700,1923751300,27850,27850,27850,27850,0
20250219,132600,1923751300,27850,27850,27850,27850,0
20250219,132500,1923751300,27850,27850,27850,27850,0
20250219,132400,1923751300,27850,27850,27850,27850,111
20250219,132300,1920659950,27750,27750,27750,27750,0
20250219,132200,1920659950,27750,27750,27750,27750,459
20250219,132100,1907922700,27800,27800,27800,27800,41
20250219,132000,1906782900,27800,27800,27800,27800,4
20250219,131900,1906671700,27800,27800,27800,27800,150
20250219,131800,1902501700,27850,27800,27850,27800,322
20250219,131700,1893549250,27850,27850,27850,27850,0
20250219,131600,1893549250,27850,27800,27850,27800,145
20250219,131500,1889515750,27800,27800,27800,27800,2
20250219,131400,1889460150,27850,27850,27850,27850,45
20250219,131300,1888206900,27850,27850,27900,27850,15
20250219,131200,1887789050,27800,27800,27800,27800,0
20250219,131100,1887789050,27800,27850,27850,27800,35
20250219,131000,1886815550,27850,27800,27850,27800,149
20250219,130900,1882673100,27850,27850,27850,27850,551
20250219,130800,1867327750,27800,27800,27800,27800,0
20250219,130700,1867327750,27800,27800,27800,27800,102
20250219,130600,1864492150,27850,27850,27850,27850,0
20250219,130500,1864492150,27850,27850,27850,27850,108
20250219,130400,1861484350,27800,27800,27800,27800,2
20250219,130300,1861428750,27800,27800,27800,27800,128
20250219,130200,1857870350,27750,27750,27750,27750,13
20250219,130100,1857509600,27750,27750,27750,27750,0
20250219,130000,1857509600,27750,27800,27800,27750,2254
20250219,125900,1794848900,27800,27800,27800,27800,1
20250219,125800,1794821100,27750,27750,27750,27750,290
20250219,125700,1786773600,27800,27800,27800,27800,4
20250219,125600,1786662400,27800,27750,27800,27750,128
20250219,125500,1783110350,27750,27750,27750,27750,208
20250219,125400,1777338350,27800,27750,27800,27750,3
20250219,125300,1777255000,27750,27750,27750,27750,39
20250219,125200,1776172750,27750,27750,27750,27750,3
20250219,125100,1776089500,27750,27750,27750,27750,345
20250219,125000,1766515750,27750,27800,27800,27700,74
20250219,124900,1764460650,27800,27750,27800,27750,48
20250219,124800,1763127100,27800,27800,27800,27800,1
20250219,124700,1763099300,27700,27750,27750,27700,185
20250219,124600,1757972900,27750,27750,27750,27700,102
20250219,124500,1755142450,27750,27750,27750,27750,5
20250219,124400,1755003700,27750,27750,27750,27750,2
20250219,124300,1754948200,27750,27750,27750,27750,1003
20250219,124200,1727114950,27750,27750,27750,27750,0
20250219,124100,1727114950,27750,27750,27750,27750,0
20250219,124000,1727114950,27750,27750,27750,27750,5
20250219,123900,1726976200,27700,27700,27700,27700,135
20250219,123800,1723236700,27700,27700,27700,27700,110
20250219,123700,1720189700,27700,27700,27700,27700,520
20250219,123600,1705785700,27750,27750,27750,27750,11
20250219,123500,1705480450,27750,27750,27750,27750,10
20250219,123400,1705202950,27750,27700,27750,27700,214
20250219,123300,1699269300,27750,27750,27750,27750,2
20250219,123200,1699213800,27750,27750,27750,27750,31
20250219,123100,1698353550,27700,27700,27700,27700,37
20250219,123000,1697328650,27700,27700,27700,27700,80
20250219,122900,1695112650,27800,27800,27800,27800,5
20250219,122800,1694973650,27700,27800,27800,27700,2
20250219,122700,1694918150,27750,27750,27750,27750,29
20250219,122600,1694113400,27750,27750,27750,27750,867
20250219,122500,1670054150,27750,27800,27800,27750,11
20250219,122400,1669748850,27800,27800,27800,27800,0
20250219,122300,1669748850,27800,27750,27800,27750,4
20250219,122200,1669637800,27800,27800,27800,27800,0
20250219,122100,1669637800,27800,27800,27800,27800,0
20250219,122000,1669637800,27800,27800,27800,27800,105
20250219,121900,1666718800,27800,27800,27800,27800,0
20250219,121800,1666718800,27800,27800,27800,27800,301
20250219,121700,1658351000,27850,27800,27850,27800,18
20250219,121600,1657850500,27750,27750,27800,27750,57
20250219,121500,1656268650,27800,27850,27850,27800,42
20250219,121400,1655100800,27750,27800,27800,27750,415
20250219,121300,1643563950,27800,27800,27800,27800,101
20250219,121200,1640756150,27750,27750,27750,27750,0
20250219,121100,1640756150,27750,27800,27800,27750,3
20250219,121000,1640672800,27800,27800,27800,27800,0
20250219,120900,1640672800,27800,27800,27800,27800,1
20250219,120800,1640645000,27800,27800,27800,27800,0
20250219,120700,1640645000,27800,27800,27800,27800,3
20250219,120600,1640561600,27750,27750,27750,27750,1
20250219,120500,1640533850,27800,27800,27800,27800,0
20250219,120400,1640533850,27800,27750,27800,27750,45
20250219,120300,1639285000,27750,27750,27750,27750,3
20250219,120200,1639201750,27750,27750,27750,27750,7
20250219,120100,1639007500,27700,27750,27750,27700,1001
20250219,120000,1611278900,27800,27800,27800,27800,0
20250219,115900,1611278900,27800,27800,27800,27800,36
20250219,115800,1610278100,27800,27800,27800,27800,87
20250219,115700,1607859500,27800,27800,27800,27750,168
20250219,115600,1603194900,27750,27750,27750,27750,55
20250219,115500,1601668650,27800,27800,27800,27800,0
20250219,115400,1601668650,27800,27750,27800,27700,734
20250219,115300,1581298850,27750,27750,27750,27750,401
20250219,115200,1570171100,27750,27750,27750,27750,10
20250219,115100,1569893600,27750,27750,27750,27750,1
20250219,115000,1569865850,27750,27750,27750,27750,1
20250219,114900,1569838100,27700,27700,27700,27700,119
20250219,114800,1566541800,27750,27750,27750,27750,50
20250219,114700,1565154300,27750,27750,27750,27750,1
20250219,114600,1565126550,27700,27700,27700,27700,19
20250219,114500,1564600250,27700,27700,27700,27700,10
20250219,114400,1564323250,27700,27700,27700,27700,10
20250219,114300,1564046250,27700,27700,27750,27700,523
20250219,114200,1549559100,27700,27700,27700,27700,0
20250219,114100,1549559100,27700,27750,27750,27700,203
20250219,114000,1543935950,27750,27750,27750,27750,0
20250219,113900,1543935950,27750,27750,27750,27750,13
20250219,113800,1543575200,27750,27750,27750,27750,6
20250219,113700,1543408700,27750,27750,27750,27750,0
20250219,113600,1543408700,27750,27750,27750,27750,29
20250219,113500,1542603950,27750,27650,27750,27650,84
20250219,113400,1540277250,27700,27650,27700,27650,21
20250219,113300,1539695600,27650,27700,27700,27650,131
20250219,113200,1536072400,27700,27700,27700,27700,13
20250219,113100,1535712300,27700,27700,27700,27700,0
20250219,113000,1535712300,27700,27750,27750,27700,276
20250219,112900,1528066800,27750,27750,27750,27750,20
20250219,112800,1527511800,27700,27700,27700,27700,456
20250219,112700,1514880600,27750,27750,27750,27750,12
20250219,112600,1514547600,27800,27850,27850,27800,2
20250219,112500,1514491950,27800,27800,27800,27800,112
20250219,112400,1511378350,27800,27800,27800,27800,4
20250219,112300,1511267150,27750,27700,27750,27700,2
20250219,112200,1511211700,27650,27700,27800,27650,592
20250219,112100,1494829050,27700,27750,27750,27700,502
20250219,112000,1480923500,27750,27750,27750,27750,4
20250219,111900,1480812500,27750,27750,27750,27750,69
20250219,111800,1478897750,27750,27750,27800,27750,33
20250219,111700,1477980800,27750,27800,27800,27750,81
20250219,111600,1475731550,27750,27750,27750,27750,20
20250219,111500,1475176550,27750,27750,27750,27750,140
20250219,111400,1471291550,27750,27800,27800,27750,97
20250219,111300,1468599450,27800,27800,27800,27800,14
20250219,111200,1468210250,27750,27750,27750,27750,0
20250219,111100,1468210250,27750,27750,27750,27750,26
20250219,111000,1467488750,27750,27750,27750,27750,202
20250219,110900,1461883250,27750,27750,27750,27750,800
20250219,110800,1439683250,27750,27700,27750,27700,54
20250219,110700,1438184950,27700,27700,27700,27700,0
20250219,110600,1438184950,27700,27700,27700,27700,100
20250219,110500,1435414950,27750,27700,27750,27700,306
20250219,110400,1426929200,27700,27700,27700,27700,44
20250219,110300,1425710400,27700,27700,27700,27700,201
20250219,110200,1420142700,27700,27750,27750,27700,678
20250219,110100,1401361250,27750,27750,27750,27750,10
20250219,110000,1401083750,27800,27800,27800,27800,105
20250219,105900,1398164750,27800,27800,27800,27800,31
20250219,105800,1397302950,27700,27800,27800,27700,2310
20250219,105700,1333287350,27800,27800,27800,27800,184
20250219,105600,1328172150,27800,27800,27800,27800,2
20250219,105500,1328116550,27800,27750,27800,27750,240
20250219,105400,1321444600,27750,27800,27800,27750,250
20250219,105300,1314506100,27750,27750,27750,27750,26
20250219,105200,1313784600,27750,27800,27800,27750,207
20250219,105100,1308040000,27850,27800,27850,27750,203
20250219,105000,1302406500,27800,27800,27800,27800,8
20250219,104900,1302184100,27850,27800,27850,27800,4
20250219,104800,1302072850,27800,27800,27800,27800,21
20250219,104700,1301489050,27800,27850,27850,27800,16
20250219,104600,1301044200,27850,27850,27850,27800,938
20250219,104500,1274960900,27850,27800,27850,27800,123
20250219,104400,1271535450,27800,27800,27800,27800,1
20250219,104300,1271507650,27700,27700,27700,27700,0
20250219,104200,1271507650,27700,27700,27700,27700,50
20250219,104100,1270122650,27700,27800,27800,27700,382
20250219,104000,1259533900,27800,27800,27800,27800,20
20250219,103900,1258977900,27700,27700,27700,27700,0
20250219,103800,1258977900,27700,27700,27700,27700,0
20250219,103700,1258977900,27700,27800,27800,27700,24
20250219,103600,1258310900,27800,27800,27800,27800,100
20250219,103500,1255530900,27800,27700,27800,27700,553
20250219,103400,1240162750,27750,27700,27750,27700,282
20250219,103300,1232351200,27700,27700,27700,27700,26
20250219,103200,1231631000,27700,27700,27700,27700,0
20250219,103100,1231631000,27700,27750,27750,27700,624
20250219,103000,1214327950,27800,27800,27800,27800,0
20250219,102900,1214327950,27800,27800,27800,27800,1
20250219,102800,1214300150,27800,27800,27800,27800,1
20250219,102700,1214272350,27750,27800,27800,27750,21
20250219,102600,1213689100,27800,27800,27800,27800,74
20250219,102500,1211631900,27850,27850,27850,27850,113
20250219,102400,1208484850,27800,27800,27800,27800,24
20250219,102300,1207817650,27800,27800,27800,27800,11
20250219,102200,1207511850,27700,27750,27750,27700,500
20250219,102100,1193659450,27700,27850,27850,27700,100
20250219,102000,1190883750,27850,27750,27850,27700,2743
20250219,101900,1114882400,27750,27850,27850,27750,2815
20250219,101800,1036718150,27800,27900,27900,27800,299
20250219,101700,1028394750,27900,27900,27900,27900,107
20250219,101600,1025409450,27900,27900,27900,27900,21
20250219,101500,1024823550,27900,27900,27900,27900,35
20250219,101400,1023847050,27950,27900,27950,27900,61
20250219,101300,1022144600,27850,27900,27900,27850,1000
20250219,101200,994293800,27900,27950,27950,27900,1007
20250219,101100,966198450,27950,27950,27950,27950,3
20250219,101000,966114600,28000,28000,28000,27900,1016
20250219,100900,937751800,27950,28000,28000,27950,550
20250219,100800,922361700,28050,28050,28050,28000,205
20250219,100700,916618400,28050,28050,28050,28050,1
20250219,100600,916590350,28050,28050,28050,28050,6
20250219,100500,916422050,28000,28050,28100,28000,257
20250219,100400,909213250,28050,28050,28050,28050,174
20250219,100300,904332550,28000,28000,28000,28000,10
20250219,100200,904052550,28000,28000,28000,28000,47
20250219,100100,902736550,28000,28000,28000,28000,81
20250219,100000,900468550,28000,28000,28000,28000,158
20250219,095900,896044550,28000,27850,28000,27850,63
20250219,095800,894281900,27900,27900,27900,27850,1023
20250219,095700,865763500,27900,28000,28050,27900,841
20250219,095600,842263000,28050,28050,28050,28050,100
20250219,095500,839458000,28050,28150,28150,28050,376
20250219,095400,828909050,28150,28100,28150,28100,4
20250219,095300,828796550,28100,28150,28200,28100,983
20250219,095200,801143450,28200,28200,28200,28200,17
20250219,095100,800664050,28200,28200,28200,28200,111
20250219,095000,797533850,28200,28250,28250,28150,357
20250219,094900,787470950,28250,28250,28250,28250,1
20250219,094800,787442700,28200,28200,28250,28200,545
20250219,094700,772073300,28200,28200,28200,28150,101
20250219,094600,769227600,28100,28200,28200,28100,991
20250219,094500,741298000,28200,28150,28200,28100,46
20250219,094400,740002550,28100,28050,28200,27950,111
20250219,094300,736886150,28000,28000,28000,28000,103
20250219,094200,734002150,28000,28000,28000,27950,109
20250219,094100,730952300,28050,28050,28050,28050,0
20250219,094000,730952300,28050,28050,28050,28050,0
20250219,093900,730952300,28050,28000,28050,28000,241
20250219,093800,724203950,28050,28050,28050,28050,20
20250219,093700,723642950,28050,28150,28150,28050,318
20250219,093600,714704250,28150,28150,28150,28150,100
20250219,093500,711889250,28150,28100,28150,28100,400
20250219,093400,700634250,28000,28000,28000,28000,22
20250219,093300,700018250,28000,27950,28000,27950,92
20250219,093200,697446550,27950,28100,28100,27950,498
20250219,093100,683500950,28100,28100,28100,28100,50
20250219,093000,682095950,28100,28100,28100,28100,51
20250219,092900,680662850,28150,28200,28200,28100,111
20250219,092800,677543450,28100,28100,28100,28100,101
20250219,092700,674705350,28100,28000,28100,27950,474
20250219,092600,661431600,27850,27950,28000,27800,234
20250219,092500,654892000,27950,28000,28000,27950,21
20250219,092400,654305000,27900,27850,27950,27700,2870
20250219,092300,574592700,27800,28050,28050,27800,2742
20250219,092200,497997150,28050,28100,28100,28050,61
20250219,092100,496283400,28050,28100,28150,28050,304
20250219,092000,487746050,28000,28000,28000,27950,1948
20250219,091900,433252200,28000,28000,28100,28000,2757
20250219,091800,356004250,28000,28000,28000,28000,268
20250219,091700,348500250,28000,28050,28050,28000,63
20250219,091600,346733850,28050,28100,28100,28050,126
20250219,091500,343195000,28100,28050,28100,28050,341
20250219,091400,333629450,28000,28000,28050,27950,2017
20250219,091300,277183800,28000,28100,28100,28000,986
20250219,091200,249549800,28150,28100,28150,28050,251
20250219,091100,242505650,28100,28100,28250,28050,625
20250219,091000,224961950,28200,28300,28300,28100,999
20250219,090900,196847200,28250,28250,28250,28250,87
20250219,090800,194389450,28250,28100,28300,28100,50
20250219,090700,192977650,28250,28150,28250,28150,337
20250219,090600,183487800,28200,28350,28350,28200,128
20250219,090500,179875450,28350,28450,28450,28350,906
20250219,090400,154126050,28400,28200,28450,28200,1981
20250219,090300,97966300,28200,28100,28200,28100,130
20250219,090200,94305900,28200,28050,28200,27950,466
20250219,090100,81246000,28050,28150,28200,28050,2093
20250219,090000,22531600,28100,28250,28250,28100,749
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 204800 2698151600 27700 27700 27700 27700 3328
3 20250219 204700 2698151600 27700 27700 27700 27700 0
4 20250219 204600 2698151600 27700 27700 27700 27700 0
5 20250219 204500 2698151600 27700 27700 27700 27700 0
6 20250219 204400 2698151600 27700 27700 27700 27700 0
7 20250219 204300 2698151600 27700 27700 27700 27700 0
8 20250219 204200 2698151600 27700 27700 27700 27700 0
9 20250219 204100 2698151600 27700 27700 27700 27700 0
10 20250219 204000 2698151600 27700 27700 27700 27700 0
11 20250219 203900 2698151600 27700 27700 27700 27700 0
12 20250219 203800 2698151600 27700 27700 27700 27700 0
13 20250219 203700 2698151600 27700 27700 27700 27700 0
14 20250219 203600 2698151600 27700 27700 27700 27700 0
15 20250219 203500 2698151600 27700 27700 27700 27700 0
16 20250219 203400 2698151600 27700 27700 27700 27700 0
17 20250219 203300 2698151600 27700 27700 27700 27700 0
18 20250219 203200 2698151600 27700 27700 27700 27700 0
19 20250219 203100 2698151600 27700 27700 27700 27700 0
20 20250219 203000 2698151600 27700 27700 27700 27700 0
21 20250219 202900 2698151600 27700 27700 27700 27700 0
22 20250219 202800 2698151600 27700 27700 27700 27700 0
23 20250219 202700 2698151600 27700 27700 27700 27700 0
24 20250219 202600 2698151600 27700 27700 27700 27700 0
25 20250219 202500 2698151600 27700 27700 27700 27700 0
26 20250219 202400 2698151600 27700 27700 27700 27700 0
27 20250219 202300 2698151600 27700 27700 27700 27700 0
28 20250219 202200 2698151600 27700 27700 27700 27700 0
29 20250219 202100 2698151600 27700 27700 27700 27700 0
30 20250219 202000 2698151600 27700 27700 27700 27700 0
31 20250219 201900 2698151600 27700 27700 27700 27700 0
32 20250219 201800 2698151600 27700 27700 27700 27700 3328
33 20250219 201700 2698151600 27700 27700 27700 27700 0
34 20250219 201600 2698151600 27700 27700 27700 27700 0
35 20250219 201500 2698151600 27700 27700 27700 27700 0
36 20250219 201400 2698151600 27700 27700 27700 27700 0
37 20250219 201300 2698151600 27700 27700 27700 27700 0
38 20250219 201200 2698151600 27700 27700 27700 27700 0
39 20250219 201100 2698151600 27700 27700 27700 27700 0
40 20250219 201000 2698151600 27700 27700 27700 27700 0
41 20250219 200900 2698151600 27700 27700 27700 27700 0
42 20250219 200800 2698151600 27700 27700 27700 27700 0
43 20250219 200700 2698151600 27700 27700 27700 27700 0
44 20250219 200600 2698151600 27700 27700 27700 27700 0
45 20250219 200500 2698151600 27700 27700 27700 27700 0
46 20250219 200400 2698151600 27700 27700 27700 27700 0
47 20250219 200300 2698151600 27700 27700 27700 27700 0
48 20250219 200200 2698151600 27700 27700 27700 27700 0
49 20250219 200100 2698151600 27700 27700 27700 27700 0
50 20250219 200000 2698151600 27700 27700 27700 27700 0
51 20250219 195900 2698151600 27700 27700 27700 27700 0
52 20250219 195800 2698151600 27700 27700 27700 27700 0
53 20250219 195700 2698151600 27700 27700 27700 27700 0
54 20250219 195600 2698151600 27700 27700 27700 27700 0
55 20250219 195500 2698151600 27700 27700 27700 27700 0
56 20250219 195400 2698151600 27700 27700 27700 27700 0
57 20250219 195300 2698151600 27700 27700 27700 27700 0
58 20250219 195200 2698151600 27700 27700 27700 27700 0
59 20250219 195100 2698151600 27700 27700 27700 27700 0
60 20250219 195000 2698151600 27700 27700 27700 27700 0
61 20250219 194900 2698151600 27700 27700 27700 27700 0
62 20250219 194800 2698151600 27700 27700 27700 27700 3328
63 20250219 194700 2698151600 27700 27700 27700 27700 0
64 20250219 194600 2698151600 27700 27700 27700 27700 0
65 20250219 194500 2698151600 27700 27700 27700 27700 0
66 20250219 194400 2698151600 27700 27700 27700 27700 0
67 20250219 194300 2698151600 27700 27700 27700 27700 0
68 20250219 194200 2698151600 27700 27700 27700 27700 0
69 20250219 194100 2698151600 27700 27700 27700 27700 0
70 20250219 194000 2698151600 27700 27700 27700 27700 0
71 20250219 193900 2698151600 27700 27700 27700 27700 0
72 20250219 193800 2698151600 27700 27700 27700 27700 0
73 20250219 193700 2698151600 27700 27700 27700 27700 0
74 20250219 193600 2698151600 27700 27700 27700 27700 0
75 20250219 193500 2698151600 27700 27700 27700 27700 0
76 20250219 193400 2698151600 27700 27700 27700 27700 0
77 20250219 193300 2698151600 27700 27700 27700 27700 0
78 20250219 193200 2698151600 27700 27700 27700 27700 0
79 20250219 193100 2698151600 27700 27700 27700 27700 0
80 20250219 193000 2698151600 27700 27700 27700 27700 0
81 20250219 192900 2698151600 27700 27700 27700 27700 0
82 20250219 192800 2698151600 27700 27700 27700 27700 0
83 20250219 192700 2698151600 27700 27700 27700 27700 0
84 20250219 192600 2698151600 27700 27700 27700 27700 0
85 20250219 192500 2698151600 27700 27700 27700 27700 0
86 20250219 192400 2698151600 27700 27700 27700 27700 0
87 20250219 192300 2698151600 27700 27700 27700 27700 0
88 20250219 192200 2698151600 27700 27700 27700 27700 0
89 20250219 192100 2698151600 27700 27700 27700 27700 0
90 20250219 192000 2698151600 27700 27700 27700 27700 0
91 20250219 191900 2698151600 27700 27700 27700 27700 0
92 20250219 191800 2698151600 27700 27700 27700 27700 3328
93 20250219 191700 2698151600 27700 27700 27700 27700 0
94 20250219 191600 2698151600 27700 27700 27700 27700 0
95 20250219 191500 2698151600 27700 27700 27700 27700 0
96 20250219 191400 2698151600 27700 27700 27700 27700 0
97 20250219 191300 2698151600 27700 27700 27700 27700 0
98 20250219 191200 2698151600 27700 27700 27700 27700 0
99 20250219 191100 2698151600 27700 27700 27700 27700 0
100 20250219 191000 2698151600 27700 27700 27700 27700 0
101 20250219 190900 2698151600 27700 27700 27700 27700 0
102 20250219 190800 2698151600 27700 27700 27700 27700 0
103 20250219 190700 2698151600 27700 27700 27700 27700 0
104 20250219 190600 2698151600 27700 27700 27700 27700 0
105 20250219 190500 2698151600 27700 27700 27700 27700 0
106 20250219 190400 2698151600 27700 27700 27700 27700 0
107 20250219 190300 2698151600 27700 27700 27700 27700 0
108 20250219 190200 2698151600 27700 27700 27700 27700 0
109 20250219 190100 2698151600 27700 27700 27700 27700 0
110 20250219 190000 2698151600 27700 27700 27700 27700 0
111 20250219 185900 2698151600 27700 27700 27700 27700 0
112 20250219 185800 2698151600 27700 27700 27700 27700 0
113 20250219 185700 2698151600 27700 27700 27700 27700 0
114 20250219 185600 2698151600 27700 27700 27700 27700 0
115 20250219 185500 2698151600 27700 27700 27700 27700 0
116 20250219 185400 2698151600 27700 27700 27700 27700 0
117 20250219 185300 2698151600 27700 27700 27700 27700 0
118 20250219 185200 2698151600 27700 27700 27700 27700 0
119 20250219 185100 2698151600 27700 27700 27700 27700 0
120 20250219 185000 2698151600 27700 27700 27700 27700 0
121 20250219 184900 2698151600 27700 27700 27700 27700 0
122 20250219 184800 2698151600 27700 27700 27700 27700 3328
123 20250219 184700 2698151600 27700 27700 27700 27700 0
124 20250219 184600 2698151600 27700 27700 27700 27700 0
125 20250219 184500 2698151600 27700 27700 27700 27700 0
126 20250219 184400 2698151600 27700 27700 27700 27700 0
127 20250219 184300 2698151600 27700 27700 27700 27700 0
128 20250219 184200 2698151600 27700 27700 27700 27700 0
129 20250219 184100 2698151600 27700 27700 27700 27700 0
130 20250219 184000 2698151600 27700 27700 27700 27700 0
131 20250219 183900 2698151600 27700 27700 27700 27700 0
132 20250219 183800 2698151600 27700 27700 27700 27700 0
133 20250219 183700 2698151600 27700 27700 27700 27700 0
134 20250219 183600 2698151600 27700 27700 27700 27700 0
135 20250219 183500 2698151600 27700 27700 27700 27700 0
136 20250219 183400 2698151600 27700 27700 27700 27700 0
137 20250219 183300 2698151600 27700 27700 27700 27700 0
138 20250219 183200 2698151600 27700 27700 27700 27700 0
139 20250219 183100 2698151600 27700 27700 27700 27700 0
140 20250219 183000 2698151600 27700 27700 27700 27700 0
141 20250219 182900 2698151600 27700 27700 27700 27700 0
142 20250219 182800 2698151600 27700 27700 27700 27700 0
143 20250219 182700 2698151600 27700 27700 27700 27700 0
144 20250219 182600 2698151600 27700 27700 27700 27700 0
145 20250219 182500 2698151600 27700 27700 27700 27700 0
146 20250219 182400 2698151600 27700 27700 27700 27700 0
147 20250219 182300 2698151600 27700 27700 27700 27700 0
148 20250219 182200 2698151600 27700 27700 27700 27700 0
149 20250219 182100 2698151600 27700 27700 27700 27700 0
150 20250219 182000 2698151600 27700 27700 27700 27700 0
151 20250219 181900 2698151600 27700 27700 27700 27700 0
152 20250219 181800 2698151600 27700 27700 27700 27700 3328
153 20250219 181700 2698151600 27700 27700 27700 27700 0
154 20250219 181600 2698151600 27700 27700 27700 27700 0
155 20250219 181500 2698151600 27700 27700 27700 27700 0
156 20250219 181400 2698151600 27700 27700 27700 27700 0
157 20250219 181300 2698151600 27700 27700 27700 27700 0
158 20250219 181200 2698151600 27700 27700 27700 27700 0
159 20250219 181100 2698151600 27700 27700 27700 27700 0
160 20250219 181000 2698151600 27700 27700 27700 27700 0
161 20250219 180900 2698151600 27700 27700 27700 27700 0
162 20250219 180800 2698151600 27700 27700 27700 27700 0
163 20250219 180700 2698151600 27700 27700 27700 27700 0
164 20250219 180600 2698151600 27700 27700 27700 27700 0
165 20250219 180500 2698151600 27700 27700 27700 27700 0
166 20250219 180400 2698151600 27700 27700 27700 27700 0
167 20250219 180300 2698151600 27700 27700 27700 27700 0
168 20250219 180200 2698151600 27700 27700 27700 27700 0
169 20250219 180100 2698151600 27700 27700 27700 27700 0
170 20250219 180000 2698151600 27700 27700 27700 27700 0
171 20250219 175900 2698151600 27700 27700 27700 27700 0
172 20250219 175800 2698151600 27700 27700 27700 27700 0
173 20250219 175700 2698151600 27700 27700 27700 27700 0
174 20250219 175600 2698151600 27700 27700 27700 27700 0
175 20250219 175500 2698151600 27700 27700 27700 27700 0
176 20250219 175400 2698151600 27700 27700 27700 27700 0
177 20250219 175300 2698151600 27700 27700 27700 27700 0
178 20250219 175200 2698151600 27700 27700 27700 27700 0
179 20250219 175100 2698151600 27700 27700 27700 27700 0
180 20250219 175000 2698151600 27700 27700 27700 27700 0
181 20250219 174900 2698151600 27700 27700 27700 27700 0
182 20250219 174800 2698151600 27700 27700 27700 27700 3328
183 20250219 174700 2698151600 27700 27700 27700 27700 0
184 20250219 174600 2698151600 27700 27700 27700 27700 0
185 20250219 174500 2698151600 27700 27700 27700 27700 0
186 20250219 174400 2698151600 27700 27700 27700 27700 0
187 20250219 174300 2698151600 27700 27700 27700 27700 0
188 20250219 174200 2698151600 27700 27700 27700 27700 0
189 20250219 174100 2698151600 27700 27700 27700 27700 0
190 20250219 174000 2698151600 27700 27700 27700 27700 0
191 20250219 173900 2698151600 27700 27700 27700 27700 0
192 20250219 173800 2698151600 27700 27700 27700 27700 0
193 20250219 173700 2698151600 27700 27700 27700 27700 0
194 20250219 173600 2698151600 27700 27700 27700 27700 0
195 20250219 173500 2698151600 27700 27700 27700 27700 0
196 20250219 173400 2698151600 27700 27700 27700 27700 0
197 20250219 173300 2698151600 27700 27700 27700 27700 0
198 20250219 173200 2698151600 27700 27700 27700 27700 0
199 20250219 173100 2698151600 27700 27700 27700 27700 0
200 20250219 173000 2698151600 27700 27700 27700 27700 0
201 20250219 172900 2698151600 27700 27700 27700 27700 0
202 20250219 172800 2698151600 27700 27700 27700 27700 0
203 20250219 172700 2698151600 27700 27700 27700 27700 0
204 20250219 172600 2698151600 27700 27700 27700 27700 0
205 20250219 172500 2698151600 27700 27700 27700 27700 0
206 20250219 172400 2698151600 27700 27700 27700 27700 0
207 20250219 172300 2698151600 27700 27700 27700 27700 0
208 20250219 172200 2698151600 27700 27700 27700 27700 0
209 20250219 172100 2698151600 27700 27700 27700 27700 0
210 20250219 172000 2698151600 27700 27700 27700 27700 0
211 20250219 171900 2698151600 27700 27700 27700 27700 0
212 20250219 171800 2698151600 27700 27700 27700 27700 3328
213 20250219 171700 2698151600 27700 27700 27700 27700 0
214 20250219 171600 2698151600 27700 27700 27700 27700 0
215 20250219 171500 2698151600 27700 27700 27700 27700 0
216 20250219 171400 2698151600 27700 27700 27700 27700 0
217 20250219 171300 2698151600 27700 27700 27700 27700 0
218 20250219 171200 2698151600 27700 27700 27700 27700 0
219 20250219 171100 2698151600 27700 27700 27700 27700 0
220 20250219 171000 2698151600 27700 27700 27700 27700 0
221 20250219 170900 2698151600 27700 27700 27700 27700 0
222 20250219 170800 2698151600 27700 27700 27700 27700 0
223 20250219 170700 2698151600 27700 27700 27700 27700 0
224 20250219 170600 2698151600 27700 27700 27700 27700 0
225 20250219 170500 2698151600 27700 27700 27700 27700 0
226 20250219 170400 2698151600 27700 27700 27700 27700 0
227 20250219 170300 2698151600 27700 27700 27700 27700 0
228 20250219 170200 2698151600 27700 27700 27700 27700 0
229 20250219 170100 2698151600 27700 27700 27700 27700 0
230 20250219 170000 2698151600 27700 27700 27700 27700 0
231 20250219 165900 2698151600 27700 27700 27700 27700 0
232 20250219 165800 2698151600 27700 27700 27700 27700 0
233 20250219 165700 2698151600 27700 27700 27700 27700 0
234 20250219 165600 2698151600 27700 27700 27700 27700 0
235 20250219 165500 2698151600 27700 27700 27700 27700 0
236 20250219 165400 2698151600 27700 27700 27700 27700 0
237 20250219 165300 2698151600 27700 27700 27700 27700 0
238 20250219 165200 2698151600 27700 27700 27700 27700 0
239 20250219 165100 2698151600 27700 27700 27700 27700 0
240 20250219 165000 2698151600 27700 27700 27700 27700 0
241 20250219 164900 2698151600 27700 27700 27700 27700 0
242 20250219 164800 2698151600 27700 27700 27700 27700 3328
243 20250219 164700 2698151600 27700 27700 27700 27700 0
244 20250219 164600 2698151600 27700 27700 27700 27700 0
245 20250219 164500 2698151600 27700 27700 27700 27700 0
246 20250219 164400 2698151600 27700 27700 27700 27700 0
247 20250219 164300 2698151600 27700 27700 27700 27700 0
248 20250219 164200 2698151600 27700 27700 27700 27700 0
249 20250219 164100 2698151600 27700 27700 27700 27700 0
250 20250219 164000 2698151600 27700 27700 27700 27700 0
251 20250219 163900 2698151600 27700 27700 27700 27700 0
252 20250219 163800 2698151600 27700 27700 27700 27700 0
253 20250219 163700 2698151600 27700 27700 27700 27700 0
254 20250219 163600 2698151600 27700 27700 27700 27700 0
255 20250219 163500 2698151600 27700 27700 27700 27700 0
256 20250219 163400 2698151600 27700 27700 27700 27700 0
257 20250219 163300 2698151600 27700 27700 27700 27700 0
258 20250219 163200 2698151600 27700 27700 27700 27700 0
259 20250219 163100 2698151600 27700 27700 27700 27700 0
260 20250219 163000 2698151600 27700 27700 27700 27700 0
261 20250219 162900 2698151600 27700 27700 27700 27700 0
262 20250219 162800 2698151600 27700 27700 27700 27700 0
263 20250219 162700 2698151600 27700 27700 27700 27700 0
264 20250219 162600 2698151600 27700 27700 27700 27700 0
265 20250219 162500 2698151600 27700 27700 27700 27700 0
266 20250219 162400 2698151600 27700 27700 27700 27700 0
267 20250219 162300 2698151600 27700 27700 27700 27700 0
268 20250219 162200 2698151600 27700 27700 27700 27700 0
269 20250219 162100 2698151600 27700 27700 27700 27700 0
270 20250219 162000 2698151600 27700 27700 27700 27700 0
271 20250219 161900 2698151600 27700 27700 27700 27700 0
272 20250219 161800 2698151600 27700 27700 27700 27700 3328
273 20250219 161700 2698151600 27700 27700 27700 27700 0
274 20250219 161600 2698151600 27700 27700 27700 27700 0
275 20250219 161500 2698151600 27700 27700 27700 27700 0
276 20250219 161400 2698151600 27700 27700 27700 27700 0
277 20250219 161300 2698151600 27700 27700 27700 27700 0
278 20250219 161200 2698151600 27700 27700 27700 27700 0
279 20250219 161100 2698151600 27700 27700 27700 27700 0
280 20250219 161000 2698151600 27700 27700 27700 27700 0
281 20250219 160900 2698151600 27700 27700 27700 27700 0
282 20250219 160800 2698151600 27700 27700 27700 27700 0
283 20250219 160700 2698151600 27700 27700 27700 27700 0
284 20250219 160600 2698151600 27700 27700 27700 27700 0
285 20250219 160500 2698151600 27700 27700 27700 27700 0
286 20250219 160400 2698151600 27700 27700 27700 27700 0
287 20250219 160300 2698151600 27700 27700 27700 27700 0
288 20250219 160200 2698151600 27700 27700 27700 27700 0
289 20250219 160100 2698151600 27700 27700 27700 27700 0
290 20250219 160000 2698151600 27700 27700 27700 27700 0
291 20250219 155900 2698151600 27700 27700 27700 27700 0
292 20250219 155800 2698151600 27700 27700 27700 27700 0
293 20250219 155700 2698151600 27700 27700 27700 27700 0
294 20250219 155600 2698151600 27700 27700 27700 27700 0
295 20250219 155500 2698151600 27700 27700 27700 27700 0
296 20250219 155400 2698151600 27700 27700 27700 27700 0
297 20250219 155300 2698151600 27700 27700 27700 27700 0
298 20250219 155200 2698151600 27700 27700 27700 27700 0
299 20250219 155100 2698151600 27700 27700 27700 27700 0
300 20250219 155000 2698151600 27700 27700 27700 27700 0
301 20250219 154900 2698151600 27700 27700 27700 27700 0
302 20250219 154800 2698151600 27700 27700 27700 27700 3328
303 20250219 154700 2698151600 27700 27700 27700 27700 0
304 20250219 154600 2698151600 27700 27700 27700 27700 0
305 20250219 154500 2698151600 27700 27700 27700 27700 0
306 20250219 154400 2698151600 27700 27700 27700 27700 0
307 20250219 154300 2698151600 27700 27700 27700 27700 0
308 20250219 154200 2698151600 27700 27700 27700 27700 0
309 20250219 154100 2698151600 27700 27700 27700 27700 0
310 20250219 154000 2698151600 27700 27700 27700 27700 0
311 20250219 153900 2698151600 27700 27700 27700 27700 0
312 20250219 153800 2698151600 27700 27700 27700 27700 0
313 20250219 153700 2698151600 27700 27700 27700 27700 0
314 20250219 153600 2698151600 27700 27700 27700 27700 0
315 20250219 153500 2698151600 27700 27700 27700 27700 0
316 20250219 153400 2698151600 27700 27700 27700 27700 0
317 20250219 153300 2698151600 27700 27700 27700 27700 0
318 20250219 153200 2698151600 27700 27700 27700 27700 0
319 20250219 153100 2698151600 27700 27700 27700 27700 0
320 20250219 153000 2698151600 27700 27700 27700 27700 3328
321 20250219 152900 2605966000 27600 27600 27600 27600 0
322 20250219 152800 2605966000 27600 27600 27600 27600 0
323 20250219 152700 2605966000 27600 27600 27600 27600 0
324 20250219 152600 2605966000 27600 27600 27600 27600 0
325 20250219 152500 2605966000 27600 27600 27600 27600 0
326 20250219 152400 2605966000 27600 27600 27600 27600 0
327 20250219 152300 2605966000 27600 27600 27600 27600 0
328 20250219 152200 2605966000 27600 27600 27600 27600 0
329 20250219 152100 2605966000 27600 27600 27600 27600 0
330 20250219 152000 2605966000 27600 27600 27600 27600 0
331 20250219 151900 2605966000 27600 27600 27600 27600 41
332 20250219 151800 2604834400 27600 27600 27650 27600 246
333 20250219 151700 2598044300 27600 27600 27600 27550 261
334 20250219 151600 2590845750 27600 27600 27600 27600 586
335 20250219 151500 2574672150 27600 27650 27650 27600 729
336 20250219 151400 2554534400 27650 27650 27650 27650 93
337 20250219 151300 2551962950 27600 27600 27600 27600 100
338 20250219 151200 2549202950 27600 27600 27600 27600 708
339 20250219 151100 2529662150 27600 27600 27600 27550 227
340 20250219 151000 2523406950 27600 27600 27600 27600 167
341 20250219 150900 2518797750 27650 27600 27650 27600 2
342 20250219 150800 2518742500 27700 27700 27700 27700 1
343 20250219 150700 2518714800 27550 27650 27700 27550 923
344 20250219 150600 2493245750 27650 27600 27650 27500 4540
345 20250219 150500 2368330800 27600 27650 27650 27600 2
346 20250219 150400 2368275550 27550 27600 27650 27550 1761
347 20250219 150300 2319731650 27600 27600 27600 27600 805
348 20250219 150200 2297513650 27650 27700 27700 27650 170
349 20250219 150100 2292813100 27650 27650 27700 27650 12
350 20250219 150000 2292481250 27650 27650 27650 27650 11
351 20250219 145900 2292177100 27650 27750 27750 27650 11
352 20250219 145800 2291872450 27700 27750 27750 27700 23
353 20250219 145700 2291234250 27700 27750 27750 27600 630
354 20250219 145600 2273840750 27700 27600 27700 27600 1296
355 20250219 145500 2238065950 27650 27650 27650 27650 2205
356 20250219 145400 2177097700 27700 27700 27700 27700 1746
357 20250219 145300 2128733500 27750 27750 27750 27750 1
358 20250219 145200 2128705750 27750 27800 27800 27750 12
359 20250219 145100 2128372650 27750 27750 27750 27750 3
360 20250219 145000 2128289400 27800 27700 27800 27700 178
361 20250219 144900 2123344700 27800 27800 27800 27800 11
362 20250219 144800 2123038900 27700 27700 27700 27700 4
363 20250219 144700 2122928100 27750 27750 27750 27750 3
364 20250219 144600 2122844850 27700 27700 27700 27700 2
365 20250219 144500 2122789450 27750 27750 27750 27750 31
366 20250219 144400 2121929200 27850 27750 27850 27750 4
367 20250219 144300 2121818100 27750 27750 27750 27750 0
368 20250219 144200 2121818100 27750 27850 27850 27750 2
369 20250219 144100 2121762500 27750 27850 27850 27750 1515
370 20250219 144000 2079710850 27800 27800 27800 27800 30
371 20250219 143900 2078876850 27800 27850 27850 27800 30
372 20250219 143800 2078041450 27850 27850 27850 27850 0
373 20250219 143700 2078041450 27850 27850 27850 27850 2
374 20250219 143600 2077985750 27800 27850 27850 27800 1005
375 20250219 143500 2050046550 27800 27800 27800 27800 7
376 20250219 143400 2049851950 27850 27850 27850 27850 1
377 20250219 143300 2049824100 27800 27800 27800 27800 0
378 20250219 143200 2049824100 27800 27850 27850 27800 4
379 20250219 143100 2049712850 27850 27850 27850 27850 40
380 20250219 143000 2048598850 27850 27850 27850 27850 1
381 20250219 142900 2048571000 27850 27850 27850 27800 1085
382 20250219 142800 2018406800 27850 27850 27850 27850 11
383 20250219 142700 2018100450 27850 27850 27850 27850 1
384 20250219 142600 2018072600 27850 27850 27850 27850 12
385 20250219 142500 2017738400 27850 27850 27850 27850 1
386 20250219 142400 2017710550 27900 27900 27900 27900 1
387 20250219 142300 2017682650 27850 27850 27850 27850 122
388 20250219 142200 2014284950 27900 27900 27900 27900 1
389 20250219 142100 2014257050 27850 27850 27850 27850 52
390 20250219 142000 2012808850 27850 27850 27850 27850 127
391 20250219 141900 2009271900 27850 27850 27850 27850 2
392 20250219 141800 2009216200 27800 27800 27800 27800 3
393 20250219 141700 2009132800 27800 27850 27850 27800 95
394 20250219 141600 2006491750 27850 27850 27850 27850 2
395 20250219 141500 2006436050 27850 27850 27850 27850 0
396 20250219 141400 2006436050 27850 27850 27850 27850 212
397 20250219 141300 2000531850 27900 27900 27900 27900 1
398 20250219 141200 2000503950 27900 27900 27900 27900 1
399 20250219 141100 2000476050 27850 27850 27850 27850 33
400 20250219 141000 1999557000 27850 27850 27850 27800 104
401 20250219 140900 1996660750 27850 27850 27850 27850 4
402 20250219 140800 1996549350 27850 27850 27850 27850 84
403 20250219 140700 1994209950 27850 27850 27850 27850 81
404 20250219 140600 1991954100 27850 27800 27850 27800 20
405 20250219 140500 1991398050 27800 27850 27850 27800 193
406 20250219 140400 1986032600 27850 27800 27850 27800 11
407 20250219 140300 1985726750 27800 27850 27850 27800 68
408 20250219 140200 1983833000 27850 27850 27850 27850 1
409 20250219 140100 1983805150 27800 27800 27800 27800 1
410 20250219 140000 1983777350 27800 27850 27850 27800 53
411 20250219 135900 1982303900 27750 27850 27850 27750 512
412 20250219 135800 1968095250 27800 27800 27800 27800 0
413 20250219 135700 1968095250 27800 27800 27800 27800 38
414 20250219 135600 1967038850 27800 27800 27800 27800 378
415 20250219 135500 1956530450 27800 27800 27800 27800 1
416 20250219 135400 1956502650 27800 27800 27800 27800 50
417 20250219 135300 1955112650 27800 27850 27850 27800 67
418 20250219 135200 1953249700 27800 27800 27800 27800 10
419 20250219 135100 1952971700 27800 27800 27850 27800 77
420 20250219 135000 1950829500 27850 27850 27850 27850 0
421 20250219 134900 1950829500 27850 27800 27850 27800 8
422 20250219 134800 1950606800 27800 27800 27800 27800 15
423 20250219 134700 1950189800 27800 27800 27800 27800 11
424 20250219 134600 1949884000 27800 27800 27850 27800 34
425 20250219 134500 1948938250 27750 27750 27750 27750 100
426 20250219 134400 1946163250 27750 27750 27750 27750 5
427 20250219 134300 1946024500 27850 27800 27850 27800 10
428 20250219 134200 1945746100 27850 27850 27850 27850 0
429 20250219 134100 1945746100 27850 27750 27850 27750 51
430 20250219 134000 1944327050 27750 27800 27800 27750 14
431 20250219 133900 1943938050 27800 27800 27800 27800 0
432 20250219 133800 1943938050 27800 27800 27800 27800 58
433 20250219 133700 1942325650 27800 27800 27800 27800 0
434 20250219 133600 1942325650 27800 27800 27800 27800 200
435 20250219 133500 1936765650 27850 27850 27850 27850 76
436 20250219 133400 1934649050 27800 27800 27800 27800 6
437 20250219 133300 1934482250 27800 27800 27800 27800 5
438 20250219 133200 1934343250 27800 27800 27800 27800 287
439 20250219 133100 1926364650 27800 27800 27800 27800 0
440 20250219 133000 1926364650 27800 27800 27800 27800 1
441 20250219 132900 1926336850 27850 27850 27850 27850 2
442 20250219 132800 1926281150 27800 27850 27850 27800 91
443 20250219 132700 1923751300 27850 27850 27850 27850 0
444 20250219 132600 1923751300 27850 27850 27850 27850 0
445 20250219 132500 1923751300 27850 27850 27850 27850 0
446 20250219 132400 1923751300 27850 27850 27850 27850 111
447 20250219 132300 1920659950 27750 27750 27750 27750 0
448 20250219 132200 1920659950 27750 27750 27750 27750 459
449 20250219 132100 1907922700 27800 27800 27800 27800 41
450 20250219 132000 1906782900 27800 27800 27800 27800 4
451 20250219 131900 1906671700 27800 27800 27800 27800 150
452 20250219 131800 1902501700 27850 27800 27850 27800 322
453 20250219 131700 1893549250 27850 27850 27850 27850 0
454 20250219 131600 1893549250 27850 27800 27850 27800 145
455 20250219 131500 1889515750 27800 27800 27800 27800 2
456 20250219 131400 1889460150 27850 27850 27850 27850 45
457 20250219 131300 1888206900 27850 27850 27900 27850 15
458 20250219 131200 1887789050 27800 27800 27800 27800 0
459 20250219 131100 1887789050 27800 27850 27850 27800 35
460 20250219 131000 1886815550 27850 27800 27850 27800 149
461 20250219 130900 1882673100 27850 27850 27850 27850 551
462 20250219 130800 1867327750 27800 27800 27800 27800 0
463 20250219 130700 1867327750 27800 27800 27800 27800 102
464 20250219 130600 1864492150 27850 27850 27850 27850 0
465 20250219 130500 1864492150 27850 27850 27850 27850 108
466 20250219 130400 1861484350 27800 27800 27800 27800 2
467 20250219 130300 1861428750 27800 27800 27800 27800 128
468 20250219 130200 1857870350 27750 27750 27750 27750 13
469 20250219 130100 1857509600 27750 27750 27750 27750 0
470 20250219 130000 1857509600 27750 27800 27800 27750 2254
471 20250219 125900 1794848900 27800 27800 27800 27800 1
472 20250219 125800 1794821100 27750 27750 27750 27750 290
473 20250219 125700 1786773600 27800 27800 27800 27800 4
474 20250219 125600 1786662400 27800 27750 27800 27750 128
475 20250219 125500 1783110350 27750 27750 27750 27750 208
476 20250219 125400 1777338350 27800 27750 27800 27750 3
477 20250219 125300 1777255000 27750 27750 27750 27750 39
478 20250219 125200 1776172750 27750 27750 27750 27750 3
479 20250219 125100 1776089500 27750 27750 27750 27750 345
480 20250219 125000 1766515750 27750 27800 27800 27700 74
481 20250219 124900 1764460650 27800 27750 27800 27750 48
482 20250219 124800 1763127100 27800 27800 27800 27800 1
483 20250219 124700 1763099300 27700 27750 27750 27700 185
484 20250219 124600 1757972900 27750 27750 27750 27700 102
485 20250219 124500 1755142450 27750 27750 27750 27750 5
486 20250219 124400 1755003700 27750 27750 27750 27750 2
487 20250219 124300 1754948200 27750 27750 27750 27750 1003
488 20250219 124200 1727114950 27750 27750 27750 27750 0
489 20250219 124100 1727114950 27750 27750 27750 27750 0
490 20250219 124000 1727114950 27750 27750 27750 27750 5
491 20250219 123900 1726976200 27700 27700 27700 27700 135
492 20250219 123800 1723236700 27700 27700 27700 27700 110
493 20250219 123700 1720189700 27700 27700 27700 27700 520
494 20250219 123600 1705785700 27750 27750 27750 27750 11
495 20250219 123500 1705480450 27750 27750 27750 27750 10
496 20250219 123400 1705202950 27750 27700 27750 27700 214
497 20250219 123300 1699269300 27750 27750 27750 27750 2
498 20250219 123200 1699213800 27750 27750 27750 27750 31
499 20250219 123100 1698353550 27700 27700 27700 27700 37
500 20250219 123000 1697328650 27700 27700 27700 27700 80
501 20250219 122900 1695112650 27800 27800 27800 27800 5
502 20250219 122800 1694973650 27700 27800 27800 27700 2
503 20250219 122700 1694918150 27750 27750 27750 27750 29
504 20250219 122600 1694113400 27750 27750 27750 27750 867
505 20250219 122500 1670054150 27750 27800 27800 27750 11
506 20250219 122400 1669748850 27800 27800 27800 27800 0
507 20250219 122300 1669748850 27800 27750 27800 27750 4
508 20250219 122200 1669637800 27800 27800 27800 27800 0
509 20250219 122100 1669637800 27800 27800 27800 27800 0
510 20250219 122000 1669637800 27800 27800 27800 27800 105
511 20250219 121900 1666718800 27800 27800 27800 27800 0
512 20250219 121800 1666718800 27800 27800 27800 27800 301
513 20250219 121700 1658351000 27850 27800 27850 27800 18
514 20250219 121600 1657850500 27750 27750 27800 27750 57
515 20250219 121500 1656268650 27800 27850 27850 27800 42
516 20250219 121400 1655100800 27750 27800 27800 27750 415
517 20250219 121300 1643563950 27800 27800 27800 27800 101
518 20250219 121200 1640756150 27750 27750 27750 27750 0
519 20250219 121100 1640756150 27750 27800 27800 27750 3
520 20250219 121000 1640672800 27800 27800 27800 27800 0
521 20250219 120900 1640672800 27800 27800 27800 27800 1
522 20250219 120800 1640645000 27800 27800 27800 27800 0
523 20250219 120700 1640645000 27800 27800 27800 27800 3
524 20250219 120600 1640561600 27750 27750 27750 27750 1
525 20250219 120500 1640533850 27800 27800 27800 27800 0
526 20250219 120400 1640533850 27800 27750 27800 27750 45
527 20250219 120300 1639285000 27750 27750 27750 27750 3
528 20250219 120200 1639201750 27750 27750 27750 27750 7
529 20250219 120100 1639007500 27700 27750 27750 27700 1001
530 20250219 120000 1611278900 27800 27800 27800 27800 0
531 20250219 115900 1611278900 27800 27800 27800 27800 36
532 20250219 115800 1610278100 27800 27800 27800 27800 87
533 20250219 115700 1607859500 27800 27800 27800 27750 168
534 20250219 115600 1603194900 27750 27750 27750 27750 55
535 20250219 115500 1601668650 27800 27800 27800 27800 0
536 20250219 115400 1601668650 27800 27750 27800 27700 734
537 20250219 115300 1581298850 27750 27750 27750 27750 401
538 20250219 115200 1570171100 27750 27750 27750 27750 10
539 20250219 115100 1569893600 27750 27750 27750 27750 1
540 20250219 115000 1569865850 27750 27750 27750 27750 1
541 20250219 114900 1569838100 27700 27700 27700 27700 119
542 20250219 114800 1566541800 27750 27750 27750 27750 50
543 20250219 114700 1565154300 27750 27750 27750 27750 1
544 20250219 114600 1565126550 27700 27700 27700 27700 19
545 20250219 114500 1564600250 27700 27700 27700 27700 10
546 20250219 114400 1564323250 27700 27700 27700 27700 10
547 20250219 114300 1564046250 27700 27700 27750 27700 523
548 20250219 114200 1549559100 27700 27700 27700 27700 0
549 20250219 114100 1549559100 27700 27750 27750 27700 203
550 20250219 114000 1543935950 27750 27750 27750 27750 0
551 20250219 113900 1543935950 27750 27750 27750 27750 13
552 20250219 113800 1543575200 27750 27750 27750 27750 6
553 20250219 113700 1543408700 27750 27750 27750 27750 0
554 20250219 113600 1543408700 27750 27750 27750 27750 29
555 20250219 113500 1542603950 27750 27650 27750 27650 84
556 20250219 113400 1540277250 27700 27650 27700 27650 21
557 20250219 113300 1539695600 27650 27700 27700 27650 131
558 20250219 113200 1536072400 27700 27700 27700 27700 13
559 20250219 113100 1535712300 27700 27700 27700 27700 0
560 20250219 113000 1535712300 27700 27750 27750 27700 276
561 20250219 112900 1528066800 27750 27750 27750 27750 20
562 20250219 112800 1527511800 27700 27700 27700 27700 456
563 20250219 112700 1514880600 27750 27750 27750 27750 12
564 20250219 112600 1514547600 27800 27850 27850 27800 2
565 20250219 112500 1514491950 27800 27800 27800 27800 112
566 20250219 112400 1511378350 27800 27800 27800 27800 4
567 20250219 112300 1511267150 27750 27700 27750 27700 2
568 20250219 112200 1511211700 27650 27700 27800 27650 592
569 20250219 112100 1494829050 27700 27750 27750 27700 502
570 20250219 112000 1480923500 27750 27750 27750 27750 4
571 20250219 111900 1480812500 27750 27750 27750 27750 69
572 20250219 111800 1478897750 27750 27750 27800 27750 33
573 20250219 111700 1477980800 27750 27800 27800 27750 81
574 20250219 111600 1475731550 27750 27750 27750 27750 20
575 20250219 111500 1475176550 27750 27750 27750 27750 140
576 20250219 111400 1471291550 27750 27800 27800 27750 97
577 20250219 111300 1468599450 27800 27800 27800 27800 14
578 20250219 111200 1468210250 27750 27750 27750 27750 0
579 20250219 111100 1468210250 27750 27750 27750 27750 26
580 20250219 111000 1467488750 27750 27750 27750 27750 202
581 20250219 110900 1461883250 27750 27750 27750 27750 800
582 20250219 110800 1439683250 27750 27700 27750 27700 54
583 20250219 110700 1438184950 27700 27700 27700 27700 0
584 20250219 110600 1438184950 27700 27700 27700 27700 100
585 20250219 110500 1435414950 27750 27700 27750 27700 306
586 20250219 110400 1426929200 27700 27700 27700 27700 44
587 20250219 110300 1425710400 27700 27700 27700 27700 201
588 20250219 110200 1420142700 27700 27750 27750 27700 678
589 20250219 110100 1401361250 27750 27750 27750 27750 10
590 20250219 110000 1401083750 27800 27800 27800 27800 105
591 20250219 105900 1398164750 27800 27800 27800 27800 31
592 20250219 105800 1397302950 27700 27800 27800 27700 2310
593 20250219 105700 1333287350 27800 27800 27800 27800 184
594 20250219 105600 1328172150 27800 27800 27800 27800 2
595 20250219 105500 1328116550 27800 27750 27800 27750 240
596 20250219 105400 1321444600 27750 27800 27800 27750 250
597 20250219 105300 1314506100 27750 27750 27750 27750 26
598 20250219 105200 1313784600 27750 27800 27800 27750 207
599 20250219 105100 1308040000 27850 27800 27850 27750 203
600 20250219 105000 1302406500 27800 27800 27800 27800 8
601 20250219 104900 1302184100 27850 27800 27850 27800 4
602 20250219 104800 1302072850 27800 27800 27800 27800 21
603 20250219 104700 1301489050 27800 27850 27850 27800 16
604 20250219 104600 1301044200 27850 27850 27850 27800 938
605 20250219 104500 1274960900 27850 27800 27850 27800 123
606 20250219 104400 1271535450 27800 27800 27800 27800 1
607 20250219 104300 1271507650 27700 27700 27700 27700 0
608 20250219 104200 1271507650 27700 27700 27700 27700 50
609 20250219 104100 1270122650 27700 27800 27800 27700 382
610 20250219 104000 1259533900 27800 27800 27800 27800 20
611 20250219 103900 1258977900 27700 27700 27700 27700 0
612 20250219 103800 1258977900 27700 27700 27700 27700 0
613 20250219 103700 1258977900 27700 27800 27800 27700 24
614 20250219 103600 1258310900 27800 27800 27800 27800 100
615 20250219 103500 1255530900 27800 27700 27800 27700 553
616 20250219 103400 1240162750 27750 27700 27750 27700 282
617 20250219 103300 1232351200 27700 27700 27700 27700 26
618 20250219 103200 1231631000 27700 27700 27700 27700 0
619 20250219 103100 1231631000 27700 27750 27750 27700 624
620 20250219 103000 1214327950 27800 27800 27800 27800 0
621 20250219 102900 1214327950 27800 27800 27800 27800 1
622 20250219 102800 1214300150 27800 27800 27800 27800 1
623 20250219 102700 1214272350 27750 27800 27800 27750 21
624 20250219 102600 1213689100 27800 27800 27800 27800 74
625 20250219 102500 1211631900 27850 27850 27850 27850 113
626 20250219 102400 1208484850 27800 27800 27800 27800 24
627 20250219 102300 1207817650 27800 27800 27800 27800 11
628 20250219 102200 1207511850 27700 27750 27750 27700 500
629 20250219 102100 1193659450 27700 27850 27850 27700 100
630 20250219 102000 1190883750 27850 27750 27850 27700 2743
631 20250219 101900 1114882400 27750 27850 27850 27750 2815
632 20250219 101800 1036718150 27800 27900 27900 27800 299
633 20250219 101700 1028394750 27900 27900 27900 27900 107
634 20250219 101600 1025409450 27900 27900 27900 27900 21
635 20250219 101500 1024823550 27900 27900 27900 27900 35
636 20250219 101400 1023847050 27950 27900 27950 27900 61
637 20250219 101300 1022144600 27850 27900 27900 27850 1000
638 20250219 101200 994293800 27900 27950 27950 27900 1007
639 20250219 101100 966198450 27950 27950 27950 27950 3
640 20250219 101000 966114600 28000 28000 28000 27900 1016
641 20250219 100900 937751800 27950 28000 28000 27950 550
642 20250219 100800 922361700 28050 28050 28050 28000 205
643 20250219 100700 916618400 28050 28050 28050 28050 1
644 20250219 100600 916590350 28050 28050 28050 28050 6
645 20250219 100500 916422050 28000 28050 28100 28000 257
646 20250219 100400 909213250 28050 28050 28050 28050 174
647 20250219 100300 904332550 28000 28000 28000 28000 10
648 20250219 100200 904052550 28000 28000 28000 28000 47
649 20250219 100100 902736550 28000 28000 28000 28000 81
650 20250219 100000 900468550 28000 28000 28000 28000 158
651 20250219 095900 896044550 28000 27850 28000 27850 63
652 20250219 095800 894281900 27900 27900 27900 27850 1023
653 20250219 095700 865763500 27900 28000 28050 27900 841
654 20250219 095600 842263000 28050 28050 28050 28050 100
655 20250219 095500 839458000 28050 28150 28150 28050 376
656 20250219 095400 828909050 28150 28100 28150 28100 4
657 20250219 095300 828796550 28100 28150 28200 28100 983
658 20250219 095200 801143450 28200 28200 28200 28200 17
659 20250219 095100 800664050 28200 28200 28200 28200 111
660 20250219 095000 797533850 28200 28250 28250 28150 357
661 20250219 094900 787470950 28250 28250 28250 28250 1
662 20250219 094800 787442700 28200 28200 28250 28200 545
663 20250219 094700 772073300 28200 28200 28200 28150 101
664 20250219 094600 769227600 28100 28200 28200 28100 991
665 20250219 094500 741298000 28200 28150 28200 28100 46
666 20250219 094400 740002550 28100 28050 28200 27950 111
667 20250219 094300 736886150 28000 28000 28000 28000 103
668 20250219 094200 734002150 28000 28000 28000 27950 109
669 20250219 094100 730952300 28050 28050 28050 28050 0
670 20250219 094000 730952300 28050 28050 28050 28050 0
671 20250219 093900 730952300 28050 28000 28050 28000 241
672 20250219 093800 724203950 28050 28050 28050 28050 20
673 20250219 093700 723642950 28050 28150 28150 28050 318
674 20250219 093600 714704250 28150 28150 28150 28150 100
675 20250219 093500 711889250 28150 28100 28150 28100 400
676 20250219 093400 700634250 28000 28000 28000 28000 22
677 20250219 093300 700018250 28000 27950 28000 27950 92
678 20250219 093200 697446550 27950 28100 28100 27950 498
679 20250219 093100 683500950 28100 28100 28100 28100 50
680 20250219 093000 682095950 28100 28100 28100 28100 51
681 20250219 092900 680662850 28150 28200 28200 28100 111
682 20250219 092800 677543450 28100 28100 28100 28100 101
683 20250219 092700 674705350 28100 28000 28100 27950 474
684 20250219 092600 661431600 27850 27950 28000 27800 234
685 20250219 092500 654892000 27950 28000 28000 27950 21
686 20250219 092400 654305000 27900 27850 27950 27700 2870
687 20250219 092300 574592700 27800 28050 28050 27800 2742
688 20250219 092200 497997150 28050 28100 28100 28050 61
689 20250219 092100 496283400 28050 28100 28150 28050 304
690 20250219 092000 487746050 28000 28000 28000 27950 1948
691 20250219 091900 433252200 28000 28000 28100 28000 2757
692 20250219 091800 356004250 28000 28000 28000 28000 268
693 20250219 091700 348500250 28000 28050 28050 28000 63
694 20250219 091600 346733850 28050 28100 28100 28050 126
695 20250219 091500 343195000 28100 28050 28100 28050 341
696 20250219 091400 333629450 28000 28000 28050 27950 2017
697 20250219 091300 277183800 28000 28100 28100 28000 986
698 20250219 091200 249549800 28150 28100 28150 28050 251
699 20250219 091100 242505650 28100 28100 28250 28050 625
700 20250219 091000 224961950 28200 28300 28300 28100 999
701 20250219 090900 196847200 28250 28250 28250 28250 87
702 20250219 090800 194389450 28250 28100 28300 28100 50
703 20250219 090700 192977650 28250 28150 28250 28150 337
704 20250219 090600 183487800 28200 28350 28350 28200 128
705 20250219 090500 179875450 28350 28450 28450 28350 906
706 20250219 090400 154126050 28400 28200 28450 28200 1981
707 20250219 090300 97966300 28200 28100 28200 28100 130
708 20250219 090200 94305900 28200 28050 28200 27950 466
709 20250219 090100 81246000 28050 28150 28200 28050 2093
710 20250219 090000 22531600 28100 28250 28250 28100 749