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

722
246710/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210000,390965300,3790,3790,3790,3790,2705
20250219,205900,390965300,3790,3790,3790,3790,0
20250219,205800,390965300,3790,3790,3790,3790,0
20250219,205700,390965300,3790,3790,3790,3790,0
20250219,205600,390965300,3790,3790,3790,3790,0
20250219,205500,390965300,3790,3790,3790,3790,0
20250219,205400,390965300,3790,3790,3790,3790,0
20250219,205300,390965300,3790,3790,3790,3790,0
20250219,205200,390965300,3790,3790,3790,3790,0
20250219,205100,390965300,3790,3790,3790,3790,0
20250219,205000,390965300,3790,3790,3790,3790,0
20250219,204900,390965300,3790,3790,3790,3790,0
20250219,204800,390965300,3790,3790,3790,3790,0
20250219,204700,390965300,3790,3790,3790,3790,0
20250219,204600,390965300,3790,3790,3790,3790,0
20250219,204500,390965300,3790,3790,3790,3790,0
20250219,204400,390965300,3790,3790,3790,3790,0
20250219,204300,390965300,3790,3790,3790,3790,0
20250219,204200,390965300,3790,3790,3790,3790,0
20250219,204100,390965300,3790,3790,3790,3790,0
20250219,204000,390965300,3790,3790,3790,3790,0
20250219,203900,390965300,3790,3790,3790,3790,0
20250219,203800,390965300,3790,3790,3790,3790,0
20250219,203700,390965300,3790,3790,3790,3790,0
20250219,203600,390965300,3790,3790,3790,3790,0
20250219,203500,390965300,3790,3790,3790,3790,0
20250219,203400,390965300,3790,3790,3790,3790,0
20250219,203300,390965300,3790,3790,3790,3790,0
20250219,203200,390965300,3790,3790,3790,3790,0
20250219,203100,390965300,3790,3790,3790,3790,0
20250219,203000,390965300,3790,3790,3790,3790,2705
20250219,202900,390965300,3790,3790,3790,3790,0
20250219,202800,390965300,3790,3790,3790,3790,0
20250219,202700,390965300,3790,3790,3790,3790,0
20250219,202600,390965300,3790,3790,3790,3790,0
20250219,202500,390965300,3790,3790,3790,3790,0
20250219,202400,390965300,3790,3790,3790,3790,0
20250219,202300,390965300,3790,3790,3790,3790,0
20250219,202200,390965300,3790,3790,3790,3790,0
20250219,202100,390965300,3790,3790,3790,3790,0
20250219,202000,390965300,3790,3790,3790,3790,0
20250219,201900,390965300,3790,3790,3790,3790,0
20250219,201800,390965300,3790,3790,3790,3790,0
20250219,201700,390965300,3790,3790,3790,3790,0
20250219,201600,390965300,3790,3790,3790,3790,0
20250219,201500,390965300,3790,3790,3790,3790,0
20250219,201400,390965300,3790,3790,3790,3790,0
20250219,201300,390965300,3790,3790,3790,3790,0
20250219,201200,390965300,3790,3790,3790,3790,0
20250219,201100,390965300,3790,3790,3790,3790,0
20250219,201000,390965300,3790,3790,3790,3790,0
20250219,200900,390965300,3790,3790,3790,3790,0
20250219,200800,390965300,3790,3790,3790,3790,0
20250219,200700,390965300,3790,3790,3790,3790,0
20250219,200600,390965300,3790,3790,3790,3790,0
20250219,200500,390965300,3790,3790,3790,3790,0
20250219,200400,390965300,3790,3790,3790,3790,0
20250219,200300,390965300,3790,3790,3790,3790,0
20250219,200200,390965300,3790,3790,3790,3790,0
20250219,200100,390965300,3790,3790,3790,3790,0
20250219,200000,390965300,3790,3790,3790,3790,2705
20250219,195900,390965300,3790,3790,3790,3790,0
20250219,195800,390965300,3790,3790,3790,3790,0
20250219,195700,390965300,3790,3790,3790,3790,0
20250219,195600,390965300,3790,3790,3790,3790,0
20250219,195500,390965300,3790,3790,3790,3790,0
20250219,195400,390965300,3790,3790,3790,3790,0
20250219,195300,390965300,3790,3790,3790,3790,0
20250219,195200,390965300,3790,3790,3790,3790,0
20250219,195100,390965300,3790,3790,3790,3790,0
20250219,195000,390965300,3790,3790,3790,3790,0
20250219,194900,390965300,3790,3790,3790,3790,0
20250219,194800,390965300,3790,3790,3790,3790,0
20250219,194700,390965300,3790,3790,3790,3790,0
20250219,194600,390965300,3790,3790,3790,3790,0
20250219,194500,390965300,3790,3790,3790,3790,0
20250219,194400,390965300,3790,3790,3790,3790,0
20250219,194300,390965300,3790,3790,3790,3790,0
20250219,194200,390965300,3790,3790,3790,3790,0
20250219,194100,390965300,3790,3790,3790,3790,0
20250219,194000,390965300,3790,3790,3790,3790,0
20250219,193900,390965300,3790,3790,3790,3790,0
20250219,193800,390965300,3790,3790,3790,3790,0
20250219,193700,390965300,3790,3790,3790,3790,0
20250219,193600,390965300,3790,3790,3790,3790,0
20250219,193500,390965300,3790,3790,3790,3790,0
20250219,193400,390965300,3790,3790,3790,3790,0
20250219,193300,390965300,3790,3790,3790,3790,0
20250219,193200,390965300,3790,3790,3790,3790,0
20250219,193100,390965300,3790,3790,3790,3790,0
20250219,193000,390965300,3790,3790,3790,3790,2705
20250219,192900,390965300,3790,3790,3790,3790,0
20250219,192800,390965300,3790,3790,3790,3790,0
20250219,192700,390965300,3790,3790,3790,3790,0
20250219,192600,390965300,3790,3790,3790,3790,0
20250219,192500,390965300,3790,3790,3790,3790,0
20250219,192400,390965300,3790,3790,3790,3790,0
20250219,192300,390965300,3790,3790,3790,3790,0
20250219,192200,390965300,3790,3790,3790,3790,0
20250219,192100,390965300,3790,3790,3790,3790,0
20250219,192000,390965300,3790,3790,3790,3790,0
20250219,191900,390965300,3790,3790,3790,3790,0
20250219,191800,390965300,3790,3790,3790,3790,0
20250219,191700,390965300,3790,3790,3790,3790,0
20250219,191600,390965300,3790,3790,3790,3790,0
20250219,191500,390965300,3790,3790,3790,3790,0
20250219,191400,390965300,3790,3790,3790,3790,0
20250219,191300,390965300,3790,3790,3790,3790,0
20250219,191200,390965300,3790,3790,3790,3790,0
20250219,191100,390965300,3790,3790,3790,3790,0
20250219,191000,390965300,3790,3790,3790,3790,0
20250219,190900,390965300,3790,3790,3790,3790,0
20250219,190800,390965300,3790,3790,3790,3790,0
20250219,190700,390965300,3790,3790,3790,3790,0
20250219,190600,390965300,3790,3790,3790,3790,0
20250219,190500,390965300,3790,3790,3790,3790,0
20250219,190400,390965300,3790,3790,3790,3790,0
20250219,190300,390965300,3790,3790,3790,3790,0
20250219,190200,390965300,3790,3790,3790,3790,0
20250219,190100,390965300,3790,3790,3790,3790,0
20250219,190000,390965300,3790,3790,3790,3790,2705
20250219,185900,390965300,3790,3790,3790,3790,0
20250219,185800,390965300,3790,3790,3790,3790,0
20250219,185700,390965300,3790,3790,3790,3790,0
20250219,185600,390965300,3790,3790,3790,3790,0
20250219,185500,390965300,3790,3790,3790,3790,0
20250219,185400,390965300,3790,3790,3790,3790,0
20250219,185300,390965300,3790,3790,3790,3790,0
20250219,185200,390965300,3790,3790,3790,3790,0
20250219,185100,390965300,3790,3790,3790,3790,0
20250219,185000,390965300,3790,3790,3790,3790,0
20250219,184900,390965300,3790,3790,3790,3790,0
20250219,184800,390965300,3790,3790,3790,3790,0
20250219,184700,390965300,3790,3790,3790,3790,0
20250219,184600,390965300,3790,3790,3790,3790,0
20250219,184500,390965300,3790,3790,3790,3790,0
20250219,184400,390965300,3790,3790,3790,3790,0
20250219,184300,390965300,3790,3790,3790,3790,0
20250219,184200,390965300,3790,3790,3790,3790,0
20250219,184100,390965300,3790,3790,3790,3790,0
20250219,184000,390965300,3790,3790,3790,3790,0
20250219,183900,390965300,3790,3790,3790,3790,0
20250219,183800,390965300,3790,3790,3790,3790,0
20250219,183700,390965300,3790,3790,3790,3790,0
20250219,183600,390965300,3790,3790,3790,3790,0
20250219,183500,390965300,3790,3790,3790,3790,0
20250219,183400,390965300,3790,3790,3790,3790,0
20250219,183300,390965300,3790,3790,3790,3790,0
20250219,183200,390965300,3790,3790,3790,3790,0
20250219,183100,390965300,3790,3790,3790,3790,0
20250219,183000,390965300,3790,3790,3790,3790,2705
20250219,182900,390965300,3790,3790,3790,3790,0
20250219,182800,390965300,3790,3790,3790,3790,0
20250219,182700,390965300,3790,3790,3790,3790,0
20250219,182600,390965300,3790,3790,3790,3790,0
20250219,182500,390965300,3790,3790,3790,3790,0
20250219,182400,390965300,3790,3790,3790,3790,0
20250219,182300,390965300,3790,3790,3790,3790,0
20250219,182200,390965300,3790,3790,3790,3790,0
20250219,182100,390965300,3790,3790,3790,3790,0
20250219,182000,390965300,3790,3790,3790,3790,0
20250219,181900,390965300,3790,3790,3790,3790,0
20250219,181800,390965300,3790,3790,3790,3790,0
20250219,181700,390965300,3790,3790,3790,3790,0
20250219,181600,390965300,3790,3790,3790,3790,0
20250219,181500,390965300,3790,3790,3790,3790,0
20250219,181400,390965300,3790,3790,3790,3790,0
20250219,181300,390965300,3790,3790,3790,3790,0
20250219,181200,390965300,3790,3790,3790,3790,0
20250219,181100,390965300,3790,3790,3790,3790,0
20250219,181000,390965300,3790,3790,3790,3790,0
20250219,180900,390965300,3790,3790,3790,3790,0
20250219,180800,390965300,3790,3790,3790,3790,0
20250219,180700,390965300,3790,3790,3790,3790,0
20250219,180600,390965300,3790,3790,3790,3790,0
20250219,180500,390965300,3790,3790,3790,3790,0
20250219,180400,390965300,3790,3790,3790,3790,0
20250219,180300,390965300,3790,3790,3790,3790,0
20250219,180200,390965300,3790,3790,3790,3790,0
20250219,180100,390965300,3790,3790,3790,3790,0
20250219,180000,390965300,3790,3790,3790,3790,2705
20250219,175900,390965300,3790,3790,3790,3790,0
20250219,175800,390965300,3790,3790,3790,3790,0
20250219,175700,390965300,3790,3790,3790,3790,0
20250219,175600,390965300,3790,3790,3790,3790,0
20250219,175500,390965300,3790,3790,3790,3790,0
20250219,175400,390965300,3790,3790,3790,3790,0
20250219,175300,390965300,3790,3790,3790,3790,0
20250219,175200,390965300,3790,3790,3790,3790,0
20250219,175100,390965300,3790,3790,3790,3790,0
20250219,175000,390965300,3790,3790,3790,3790,0
20250219,174900,390965300,3790,3790,3790,3790,0
20250219,174800,390965300,3790,3790,3790,3790,0
20250219,174700,390965300,3790,3790,3790,3790,0
20250219,174600,390965300,3790,3790,3790,3790,0
20250219,174500,390965300,3790,3790,3790,3790,0
20250219,174400,390965300,3790,3790,3790,3790,0
20250219,174300,390965300,3790,3790,3790,3790,0
20250219,174200,390965300,3790,3790,3790,3790,0
20250219,174100,390965300,3790,3790,3790,3790,0
20250219,174000,390965300,3790,3790,3790,3790,0
20250219,173900,390965300,3790,3790,3790,3790,0
20250219,173800,390965300,3790,3790,3790,3790,0
20250219,173700,390965300,3790,3790,3790,3790,0
20250219,173600,390965300,3790,3790,3790,3790,0
20250219,173500,390965300,3790,3790,3790,3790,0
20250219,173400,390965300,3790,3790,3790,3790,0
20250219,173300,390965300,3790,3790,3790,3790,0
20250219,173200,390965300,3790,3790,3790,3790,0
20250219,173100,390965300,3790,3790,3790,3790,0
20250219,173000,390965300,3790,3790,3790,3790,2705
20250219,172900,390965300,3790,3790,3790,3790,0
20250219,172800,390965300,3790,3790,3790,3790,0
20250219,172700,390965300,3790,3790,3790,3790,0
20250219,172600,390965300,3790,3790,3790,3790,0
20250219,172500,390965300,3790,3790,3790,3790,0
20250219,172400,390965300,3790,3790,3790,3790,0
20250219,172300,390965300,3790,3790,3790,3790,0
20250219,172200,390965300,3790,3790,3790,3790,0
20250219,172100,390965300,3790,3790,3790,3790,0
20250219,172000,390965300,3790,3790,3790,3790,0
20250219,171900,390965300,3790,3790,3790,3790,0
20250219,171800,390965300,3790,3790,3790,3790,0
20250219,171700,390965300,3790,3790,3790,3790,0
20250219,171600,390965300,3790,3790,3790,3790,0
20250219,171500,390965300,3790,3790,3790,3790,0
20250219,171400,390965300,3790,3790,3790,3790,0
20250219,171300,390965300,3790,3790,3790,3790,0
20250219,171200,390965300,3790,3790,3790,3790,0
20250219,171100,390965300,3790,3790,3790,3790,0
20250219,171000,390965300,3790,3790,3790,3790,0
20250219,170900,390965300,3790,3790,3790,3790,0
20250219,170800,390965300,3790,3790,3790,3790,0
20250219,170700,390965300,3790,3790,3790,3790,0
20250219,170600,390965300,3790,3790,3790,3790,0
20250219,170500,390965300,3790,3790,3790,3790,0
20250219,170400,390965300,3790,3790,3790,3790,0
20250219,170300,390965300,3790,3790,3790,3790,0
20250219,170200,390965300,3790,3790,3790,3790,0
20250219,170100,390965300,3790,3790,3790,3790,0
20250219,170000,390965300,3790,3790,3790,3790,2705
20250219,165900,390965300,3790,3790,3790,3790,0
20250219,165800,390965300,3790,3790,3790,3790,0
20250219,165700,390965300,3790,3790,3790,3790,0
20250219,165600,390965300,3790,3790,3790,3790,0
20250219,165500,390965300,3790,3790,3790,3790,0
20250219,165400,390965300,3790,3790,3790,3790,0
20250219,165300,390965300,3790,3790,3790,3790,0
20250219,165200,390965300,3790,3790,3790,3790,0
20250219,165100,390965300,3790,3790,3790,3790,0
20250219,165000,390965300,3790,3790,3790,3790,0
20250219,164900,390965300,3790,3790,3790,3790,0
20250219,164800,390965300,3790,3790,3790,3790,0
20250219,164700,390965300,3790,3790,3790,3790,0
20250219,164600,390965300,3790,3790,3790,3790,0
20250219,164500,390965300,3790,3790,3790,3790,0
20250219,164400,390965300,3790,3790,3790,3790,0
20250219,164300,390965300,3790,3790,3790,3790,0
20250219,164200,390965300,3790,3790,3790,3790,0
20250219,164100,390965300,3790,3790,3790,3790,0
20250219,164000,390965300,3790,3790,3790,3790,0
20250219,163900,390965300,3790,3790,3790,3790,0
20250219,163800,390965300,3790,3790,3790,3790,0
20250219,163700,390965300,3790,3790,3790,3790,0
20250219,163600,390965300,3790,3790,3790,3790,0
20250219,163500,390965300,3790,3790,3790,3790,0
20250219,163400,390965300,3790,3790,3790,3790,0
20250219,163300,390965300,3790,3790,3790,3790,0
20250219,163200,390965300,3790,3790,3790,3790,0
20250219,163100,390965300,3790,3790,3790,3790,0
20250219,163000,390965300,3790,3790,3790,3790,2705
20250219,162900,390965300,3790,3790,3790,3790,0
20250219,162800,390965300,3790,3790,3790,3790,0
20250219,162700,390965300,3790,3790,3790,3790,0
20250219,162600,390965300,3790,3790,3790,3790,0
20250219,162500,390965300,3790,3790,3790,3790,0
20250219,162400,390965300,3790,3790,3790,3790,0
20250219,162300,390965300,3790,3790,3790,3790,0
20250219,162200,390965300,3790,3790,3790,3790,0
20250219,162100,390965300,3790,3790,3790,3790,0
20250219,162000,390965300,3790,3790,3790,3790,0
20250219,161900,390965300,3790,3790,3790,3790,0
20250219,161800,390965300,3790,3790,3790,3790,0
20250219,161700,390965300,3790,3790,3790,3790,0
20250219,161600,390965300,3790,3790,3790,3790,0
20250219,161500,390965300,3790,3790,3790,3790,0
20250219,161400,390965300,3790,3790,3790,3790,0
20250219,161300,390965300,3790,3790,3790,3790,0
20250219,161200,390965300,3790,3790,3790,3790,0
20250219,161100,390965300,3790,3790,3790,3790,0
20250219,161000,390965300,3790,3790,3790,3790,0
20250219,160900,390965300,3790,3790,3790,3790,0
20250219,160800,390965300,3790,3790,3790,3790,0
20250219,160700,390965300,3790,3790,3790,3790,0
20250219,160600,390965300,3790,3790,3790,3790,0
20250219,160500,390965300,3790,3790,3790,3790,0
20250219,160400,390965300,3790,3790,3790,3790,0
20250219,160300,390965300,3790,3790,3790,3790,0
20250219,160200,390965300,3790,3790,3790,3790,0
20250219,160100,390965300,3790,3790,3790,3790,0
20250219,160000,390965300,3790,3790,3790,3790,2705
20250219,155900,390965300,3790,3790,3790,3790,0
20250219,155800,390965300,3790,3790,3790,3790,0
20250219,155700,390965300,3790,3790,3790,3790,0
20250219,155600,390965300,3790,3790,3790,3790,0
20250219,155500,390965300,3790,3790,3790,3790,0
20250219,155400,390965300,3790,3790,3790,3790,0
20250219,155300,390965300,3790,3790,3790,3790,0
20250219,155200,390965300,3790,3790,3790,3790,0
20250219,155100,390965300,3790,3790,3790,3790,0
20250219,155000,390965300,3790,3790,3790,3790,0
20250219,154900,390965300,3790,3790,3790,3790,0
20250219,154800,390965300,3790,3790,3790,3790,0
20250219,154700,390965300,3790,3790,3790,3790,0
20250219,154600,390965300,3790,3790,3790,3790,0
20250219,154500,390965300,3790,3790,3790,3790,0
20250219,154400,390965300,3790,3790,3790,3790,0
20250219,154300,390965300,3790,3790,3790,3790,0
20250219,154200,390965300,3790,3790,3790,3790,0
20250219,154100,390965300,3790,3790,3790,3790,0
20250219,154000,390965300,3790,3790,3790,3790,0
20250219,153900,390965300,3790,3790,3790,3790,0
20250219,153800,390965300,3790,3790,3790,3790,0
20250219,153700,390965300,3790,3790,3790,3790,0
20250219,153600,390965300,3790,3790,3790,3790,0
20250219,153500,390965300,3790,3790,3790,3790,0
20250219,153400,390965300,3790,3790,3790,3790,0
20250219,153300,390965300,3790,3790,3790,3790,0
20250219,153200,390965300,3790,3790,3790,3790,0
20250219,153100,390965300,3790,3790,3790,3790,0
20250219,153000,390965300,3790,3790,3790,3790,5410
20250219,152900,380713350,3740,3740,3740,3740,0
20250219,152800,380713350,3740,3740,3740,3740,0
20250219,152700,380713350,3740,3740,3740,3740,0
20250219,152600,380713350,3740,3740,3740,3740,0
20250219,152500,380713350,3740,3740,3740,3740,0
20250219,152400,380713350,3740,3740,3740,3740,0
20250219,152300,380713350,3740,3740,3740,3740,0
20250219,152200,380713350,3740,3740,3740,3740,0
20250219,152100,380713350,3740,3740,3740,3740,0
20250219,152000,380713350,3740,3740,3740,3740,0
20250219,151900,380713350,3740,3695,3745,3695,121
20250219,151800,380266115,3750,3690,3750,3690,1623
20250219,151700,374197420,3745,3725,3750,3680,650
20250219,151600,371769440,3725,3725,3725,3725,200
20250219,151500,371024440,3735,3705,3745,3705,2213
20250219,151400,362794155,3680,3700,3705,3680,601
20250219,151300,360568960,3700,3675,3700,3675,4609
20250219,151200,343570540,3680,3680,3680,3645,726
20250219,151100,340899490,3680,3665,3680,3665,1035
20250219,151000,337099110,3665,3620,3665,3620,507
20250219,150900,335242870,3620,3650,3660,3620,503
20250219,150800,333404130,3655,3635,3655,3635,500
20250219,150700,331580615,3590,3590,3590,3590,20
20250219,150600,331508815,3645,3630,3645,3625,506
20250219,150500,329668550,3630,3630,3630,3630,541
20250219,150400,327704720,3630,3630,3630,3630,0
20250219,150300,327704720,3630,3630,3630,3630,0
20250219,150200,327704720,3630,3605,3630,3605,502
20250219,150100,325887100,3605,3605,3605,3605,1
20250219,150000,325883495,3590,3590,3590,3590,2
20250219,145900,325876315,3600,3595,3600,3595,114
20250219,145800,325465985,3585,3585,3585,3585,1
20250219,145700,325462400,3585,3585,3585,3585,0
20250219,145600,325462400,3585,3580,3590,3580,1518
20250219,145500,320019535,3580,3585,3585,3580,1083
20250219,145400,316139190,3585,3590,3590,3585,1139
20250219,145300,312052100,3590,3595,3595,3590,688
20250219,145200,309581080,3600,3590,3600,3585,274
20250219,145100,308597950,3590,3590,3590,3590,184
20250219,145000,307937390,3585,3585,3585,3585,591
20250219,144900,305818655,3595,3585,3600,3585,437
20250219,144800,304249495,3585,3585,3585,3585,230
20250219,144700,303424945,3585,3595,3595,3585,390
20250219,144600,302024565,3595,3595,3595,3595,199
20250219,144500,301309160,3595,3600,3600,3595,102
20250219,144400,300942070,3605,3600,3605,3600,281
20250219,144300,299929565,3605,3600,3605,3600,138
20250219,144200,299432615,3600,3600,3600,3595,241
20250219,144100,298565900,3590,3585,3590,3585,178
20250219,144000,297926905,3595,3590,3595,3590,154
20250219,143900,297373775,3590,3585,3590,3585,1326
20250219,143800,292614290,3585,3590,3590,3585,201
20250219,143700,291892960,3590,3595,3595,3590,169
20250219,143600,291285645,3590,3600,3600,3590,184
20250219,143500,290623345,3600,3600,3600,3600,0
20250219,143400,290623345,3600,3590,3600,3590,224
20250219,143300,289818665,3590,3590,3590,3590,54
20250219,143200,289624805,3590,3590,3595,3590,222
20250219,143100,288827570,3595,3585,3595,3585,953
20250219,143000,285410535,3590,3590,3590,3590,34
20250219,142900,285288475,3585,3595,3595,3585,123
20250219,142800,284846450,3595,3595,3595,3595,123
20250219,142700,284404265,3595,3595,3595,3595,53
20250219,142600,284213730,3595,3605,3605,3595,208
20250219,142500,283465200,3595,3600,3600,3595,519
20250219,142400,281596895,3600,3610,3610,3600,508
20250219,142300,279766220,3615,3610,3615,3610,180
20250219,142200,279116395,3615,3615,3615,3615,0
20250219,142100,279116395,3615,3615,3615,3615,125
20250219,142000,278664520,3615,3615,3615,3615,125
20250219,141900,278212645,3610,3610,3610,3610,125
20250219,141800,277761395,3610,3610,3610,3610,0
20250219,141700,277761395,3610,3610,3610,3610,1
20250219,141600,277757785,3615,3615,3615,3615,150
20250219,141500,277215535,3615,3615,3615,3615,0
20250219,141400,277215535,3615,3625,3625,3615,210
20250219,141300,276455785,3625,3625,3625,3625,0
20250219,141200,276455785,3625,3625,3625,3625,125
20250219,141100,276002660,3630,3630,3630,3630,0
20250219,141000,276002660,3630,3630,3630,3630,109
20250219,140900,275606990,3625,3630,3630,3625,126
20250219,140800,275150235,3630,3630,3630,3630,15
20250219,140700,275095785,3630,3630,3630,3630,0
20250219,140600,275095785,3630,3630,3630,3630,0
20250219,140500,275095785,3630,3630,3630,3630,125
20250219,140400,274642035,3635,3630,3635,3630,217
20250219,140300,273854320,3640,3640,3640,3640,0
20250219,140200,273854320,3640,3640,3640,3640,1
20250219,140100,273850680,3640,3640,3640,3640,5
20250219,140000,273832480,3640,3635,3640,3635,250
20250219,135900,272923105,3635,3635,3635,3635,10
20250219,135800,272886755,3645,3645,3645,3645,1
20250219,135700,272883110,3640,3640,3640,3640,125
20250219,135600,272428110,3640,3640,3640,3640,98
20250219,135500,272071390,3640,3645,3645,3640,32
20250219,135400,271954775,3640,3640,3640,3640,0
20250219,135300,271954775,3640,3645,3645,3640,355
20250219,135200,270662085,3650,3650,3650,3650,0
20250219,135100,270662085,3650,3650,3650,3650,5
20250219,135000,270643835,3650,3650,3650,3650,0
20250219,134900,270643835,3650,3650,3650,3650,0
20250219,134800,270643835,3650,3650,3650,3650,195
20250219,134700,269932085,3650,3650,3650,3650,0
20250219,134600,269932085,3650,3650,3650,3650,0
20250219,134500,269932085,3650,3650,3650,3650,0
20250219,134400,269932085,3650,3655,3655,3650,1145
20250219,134300,265747115,3640,3640,3640,3640,0
20250219,134200,265747115,3640,3640,3640,3640,3
20250219,134100,265736195,3640,3630,3640,3630,314
20250219,134000,264593255,3630,3625,3635,3625,366
20250219,133900,263266000,3610,3620,3620,3610,95
20250219,133800,262922375,3635,3635,3635,3635,0
20250219,133700,262922375,3635,3635,3635,3635,0
20250219,133600,262922375,3635,3640,3640,3635,184
20250219,133500,262253530,3640,3640,3640,3640,100
20250219,133400,261889530,3640,3640,3640,3640,0
20250219,133300,261889530,3640,3640,3640,3640,681
20250219,133200,259410690,3640,3640,3640,3640,1
20250219,133100,259407050,3660,3660,3660,3660,1
20250219,133000,259403390,3645,3645,3645,3645,0
20250219,132900,259403390,3645,3645,3645,3645,701
20250219,132800,256848245,3645,3645,3645,3645,1927
20250219,132700,249824330,3645,3645,3645,3645,1083
20250219,132600,245876795,3645,3645,3645,3635,581
20250219,132500,243759250,3665,3645,3665,3645,1005
20250219,132400,240083705,3650,3650,3650,3650,300
20250219,132300,238988705,3645,3650,3650,3645,680
20250219,132200,236506730,3650,3650,3650,3650,49
20250219,132100,236327880,3650,3620,3650,3620,2954
20250219,132000,225590840,3620,3620,3620,3620,0
20250219,131900,225590840,3620,3620,3620,3620,150
20250219,131800,225047840,3620,3620,3620,3620,0
20250219,131700,225047840,3620,3605,3620,3605,1753
20250219,131600,218712680,3605,3605,3605,3605,5
20250219,131500,218694655,3605,3605,3605,3605,11
20250219,131400,218655000,3605,3605,3605,3605,0
20250219,131300,218655000,3605,3590,3605,3590,1412
20250219,131200,213575625,3590,3590,3590,3590,0
20250219,131100,213575625,3590,3590,3590,3590,1
20250219,131000,213572035,3580,3580,3580,3580,0
20250219,130900,213572035,3580,3580,3580,3580,0
20250219,130800,213572035,3580,3580,3580,3580,0
20250219,130700,213572035,3580,3580,3580,3580,0
20250219,130600,213572035,3580,3580,3580,3580,0
20250219,130500,213572035,3580,3580,3580,3580,0
20250219,130400,213572035,3580,3580,3580,3580,68
20250219,130300,213328595,3580,3580,3580,3580,30
20250219,130200,213221195,3580,3580,3580,3580,97
20250219,130100,212873935,3585,3585,3585,3585,0
20250219,130000,212873935,3585,3560,3585,3560,61
20250219,125900,212656000,3560,3560,3560,3560,0
20250219,125800,212656000,3560,3555,3560,3555,805
20250219,125700,209790350,3555,3555,3555,3555,279
20250219,125600,208798505,3560,3560,3560,3560,141
20250219,125500,208296545,3575,3580,3580,3575,83
20250219,125400,207999795,3580,3580,3580,3580,20
20250219,125300,207928195,3580,3590,3590,3580,386
20250219,125200,206544295,3595,3600,3600,3595,619
20250219,125100,204315965,3600,3600,3600,3600,0
20250219,125000,204315965,3600,3600,3600,3600,0
20250219,124900,204315965,3600,3600,3600,3600,0
20250219,124800,204315965,3600,3600,3600,3600,0
20250219,124700,204315965,3600,3600,3600,3600,0
20250219,124600,204315965,3600,3600,3600,3600,0
20250219,124500,204315965,3600,3600,3600,3600,0
20250219,124400,204315965,3600,3600,3600,3600,0
20250219,124300,204315965,3600,3605,3605,3600,20
20250219,124200,204243960,3605,3605,3605,3605,0
20250219,124100,204243960,3605,3605,3605,3605,0
20250219,124000,204243960,3605,3605,3605,3605,0
20250219,123900,204243960,3605,3610,3610,3605,73
20250219,123800,203980790,3605,3605,3605,3605,0
20250219,123700,203980790,3605,3605,3605,3605,0
20250219,123600,203980790,3605,3605,3605,3605,60
20250219,123500,203764490,3605,3605,3605,3605,42
20250219,123400,203613080,3605,3605,3605,3605,0
20250219,123300,203613080,3605,3605,3605,3605,4
20250219,123200,203598660,3605,3605,3605,3605,0
20250219,123100,203598660,3605,3605,3605,3605,0
20250219,123000,203598660,3605,3605,3605,3605,0
20250219,122900,203598660,3605,3605,3605,3605,5
20250219,122800,203580635,3605,3605,3605,3605,1
20250219,122700,203577030,3595,3595,3610,3595,17
20250219,122600,203515795,3610,3610,3610,3610,0
20250219,122500,203515795,3610,3610,3610,3610,0
20250219,122400,203515795,3610,3610,3610,3610,0
20250219,122300,203515795,3610,3610,3610,3610,0
20250219,122200,203515795,3610,3610,3610,3610,0
20250219,122100,203515795,3610,3610,3610,3610,0
20250219,122000,203515795,3610,3610,3610,3610,30
20250219,121900,203407495,3610,3610,3610,3610,25
20250219,121800,203317245,3610,3610,3610,3610,20
20250219,121700,203245045,3615,3615,3615,3615,0
20250219,121600,203245045,3615,3615,3615,3615,0
20250219,121500,203245045,3615,3615,3615,3615,0
20250219,121400,203245045,3615,3590,3615,3590,100
20250219,121300,202884550,3580,3580,3580,3580,0
20250219,121200,202884550,3580,3585,3585,3575,974
20250219,121100,199402245,3595,3595,3595,3595,28
20250219,121000,199301585,3590,3590,3590,3590,10
20250219,120900,199265685,3610,3610,3610,3610,0
20250219,120800,199265685,3610,3610,3610,3610,0
20250219,120700,199265685,3610,3595,3610,3595,19
20250219,120600,199197365,3585,3585,3585,3585,50
20250219,120500,199018115,3585,3595,3595,3585,450
20250219,120400,197403790,3600,3600,3600,3600,0
20250219,120300,197403790,3600,3600,3600,3600,0
20250219,120200,197403790,3600,3600,3600,3600,0
20250219,120100,197403790,3600,3600,3600,3600,0
20250219,120000,197403790,3600,3600,3600,3600,0
20250219,115900,197403790,3600,3600,3600,3600,2
20250219,115800,197396590,3595,3595,3595,3595,1
20250219,115700,197392995,3590,3590,3590,3590,0
20250219,115600,197392995,3590,3590,3590,3590,2
20250219,115500,197385815,3625,3605,3625,3605,222
20250219,115400,196581765,3590,3590,3590,3590,0
20250219,115300,196581765,3590,3590,3590,3590,0
20250219,115200,196581765,3590,3590,3590,3590,0
20250219,115100,196581765,3590,3590,3590,3590,0
20250219,115000,196581765,3590,3590,3590,3590,7
20250219,114900,196556635,3600,3600,3600,3600,0
20250219,114800,196556635,3600,3600,3600,3600,0
20250219,114700,196556635,3600,3600,3600,3600,223
20250219,114600,195753835,3600,3595,3600,3595,10
20250219,114500,195717880,3580,3580,3580,3580,0
20250219,114400,195717880,3580,3580,3580,3580,15
20250219,114300,195664180,3580,3580,3580,3580,0
20250219,114200,195664180,3580,3580,3580,3580,0
20250219,114100,195664180,3580,3580,3580,3580,699
20250219,114000,193161760,3580,3580,3580,3580,0
20250219,113900,193161760,3580,3580,3580,3580,0
20250219,113800,193161760,3580,3580,3580,3580,0
20250219,113700,193161760,3580,3580,3580,3580,0
20250219,113600,193161760,3580,3580,3580,3580,23
20250219,113500,193079420,3580,3580,3580,3580,1
20250219,113400,193075840,3590,3590,3590,3590,4
20250219,113300,193061480,3590,3590,3590,3590,80
20250219,113200,192774280,3595,3595,3595,3595,1
20250219,113100,192770685,3595,3590,3595,3590,2
20250219,113000,192763500,3590,3590,3590,3590,10
20250219,112900,192727600,3595,3595,3595,3595,0
20250219,112800,192727600,3595,3595,3595,3595,129
20250219,112700,192263845,3595,3595,3595,3595,0
20250219,112600,192263845,3595,3595,3595,3595,100
20250219,112500,191904345,3595,3595,3595,3595,0
20250219,112400,191904345,3595,3595,3595,3595,0
20250219,112300,191904345,3595,3595,3595,3595,0
20250219,112200,191904345,3595,3595,3595,3595,0
20250219,112100,191904345,3595,3595,3595,3595,0
20250219,112000,191904345,3595,3595,3595,3595,1
20250219,111900,191900750,3600,3600,3600,3600,0
20250219,111800,191900750,3600,3600,3600,3600,197
20250219,111700,191191550,3610,3610,3610,3610,0
20250219,111600,191191550,3610,3600,3610,3600,320
20250219,111500,190036550,3600,3600,3600,3600,0
20250219,111400,190036550,3600,3600,3600,3600,2
20250219,111300,190029350,3600,3600,3600,3600,0
20250219,111200,190029350,3600,3600,3600,3600,0
20250219,111100,190029350,3600,3600,3600,3600,873
20250219,111000,186886550,3610,3610,3610,3610,124
20250219,110900,186438910,3610,3610,3610,3610,0
20250219,110800,186438910,3610,3610,3610,3610,0
20250219,110700,186438910,3610,3610,3610,3610,47
20250219,110600,186269240,3625,3625,3625,3615,314
20250219,110500,185134060,3640,3640,3640,3640,0
20250219,110400,185134060,3640,3640,3640,3640,0
20250219,110300,185134060,3640,3640,3640,3640,0
20250219,110200,185134060,3640,3640,3640,3640,3
20250219,110100,185123140,3625,3625,3625,3625,0
20250219,110000,185123140,3625,3625,3625,3625,100
20250219,105900,184760640,3645,3645,3645,3645,1
20250219,105800,184756995,3640,3640,3640,3640,18
20250219,105700,184691475,3640,3640,3640,3640,472
20250219,105600,182973395,3630,3630,3630,3630,0
20250219,105500,182973395,3630,3600,3635,3600,4314
20250219,105400,167347505,3600,3600,3600,3600,8
20250219,105300,167318705,3600,3600,3600,3600,0
20250219,105200,167318705,3600,3580,3600,3580,1248
20250219,105100,162836775,3580,3580,3580,3580,101
20250219,105000,162475195,3560,3560,3560,3560,0
20250219,104900,162475195,3560,3560,3560,3560,0
20250219,104800,162475195,3560,3560,3560,3560,0
20250219,104700,162475195,3560,3560,3560,3560,0
20250219,104600,162475195,3560,3560,3560,3560,0
20250219,104500,162475195,3560,3560,3560,3560,302
20250219,104400,161400075,3545,3560,3560,3545,1331
20250219,104300,156664200,3560,3560,3560,3560,2
20250219,104200,156657080,3580,3580,3580,3580,3
20250219,104100,156646340,3585,3585,3585,3585,0
20250219,104000,156646340,3585,3585,3585,3585,0
20250219,103900,156646340,3585,3585,3585,3585,0
20250219,103800,156646340,3585,3585,3585,3585,10
20250219,103700,156610490,3590,3590,3590,3590,0
20250219,103600,156610490,3590,3550,3590,3550,700
20250219,103500,154115870,3535,3535,3535,3535,0
20250219,103400,154115870,3535,3535,3535,3535,1
20250219,103300,154112335,3545,3545,3545,3545,0
20250219,103200,154112335,3545,3545,3545,3545,0
20250219,103100,154112335,3545,3545,3545,3545,55
20250219,103000,153917360,3545,3545,3545,3545,0
20250219,102900,153917360,3545,3540,3545,3540,204
20250219,102800,153194190,3530,3530,3530,3530,35
20250219,102700,153070640,3530,3530,3530,3530,0
20250219,102600,153070640,3530,3530,3530,3530,71
20250219,102500,152820010,3550,3550,3550,3550,0
20250219,102400,152820010,3550,3550,3550,3550,0
20250219,102300,152820010,3550,3550,3550,3550,231
20250219,102200,151999960,3550,3550,3550,3550,20
20250219,102100,151928960,3550,3550,3550,3550,0
20250219,102000,151928960,3550,3550,3550,3550,0
20250219,101900,151928960,3550,3550,3550,3550,2
20250219,101800,151921860,3550,3550,3550,3550,0
20250219,101700,151921860,3550,3550,3550,3550,1000
20250219,101600,148371860,3550,3555,3555,3550,11
20250219,101500,148332805,3555,3535,3555,3535,510
20250219,101400,146525235,3535,3515,3535,3515,6
20250219,101300,146504125,3515,3515,3515,3515,31
20250219,101200,146395160,3515,3500,3515,3500,20
20250219,101100,146325145,3500,3500,3500,3500,2
20250219,101000,146318145,3495,3485,3495,3485,771
20250219,100900,143624560,3485,3485,3485,3485,0
20250219,100800,143624560,3485,3480,3485,3480,417
20250219,100700,142172370,3480,3480,3480,3480,29
20250219,100600,142071450,3480,3480,3480,3480,0
20250219,100500,142071450,3480,3480,3480,3480,0
20250219,100400,142071450,3480,3480,3480,3480,61
20250219,100300,141859170,3480,3480,3480,3480,0
20250219,100200,141859170,3480,3485,3485,3480,40
20250219,100100,141719920,3485,3485,3485,3485,9
20250219,100000,141688555,3490,3470,3490,3470,746
20250219,095900,139091690,3460,3460,3460,3460,20
20250219,095800,139022490,3460,3460,3460,3460,0
20250219,095700,139022490,3460,3460,3460,3460,22
20250219,095600,138946370,3460,3460,3460,3460,0
20250219,095500,138946370,3460,3460,3460,3460,67
20250219,095400,138714550,3455,3455,3455,3455,420
20250219,095300,137263450,3470,3480,3480,3470,2638
20250219,095200,128084820,3480,3480,3480,3480,11
20250219,095100,128046540,3480,3480,3480,3480,0
20250219,095000,128046540,3480,3480,3480,3480,0
20250219,094900,128046540,3480,3480,3480,3480,8
20250219,094800,128018700,3480,3480,3480,3480,7
20250219,094700,127994340,3480,3480,3480,3480,0
20250219,094600,127994340,3480,3455,3480,3450,349
20250219,094500,126788880,3470,3460,3470,3460,2256
20250219,094400,118971870,3460,3460,3460,3460,1
20250219,094300,118968410,3450,3450,3450,3450,0
20250219,094200,118968410,3450,3450,3450,3450,200
20250219,094100,118278410,3450,3450,3450,3450,5
20250219,094000,118261160,3440,3440,3440,3440,200
20250219,093900,117573160,3440,3445,3445,3440,7
20250219,093800,117549055,3445,3445,3445,3445,30
20250219,093700,117445705,3445,3445,3445,3445,1
20250219,093600,117442260,3440,3440,3440,3440,2
20250219,093500,117435380,3440,3440,3440,3440,0
20250219,093400,117435380,3440,3440,3440,3440,0
20250219,093300,117435380,3440,3440,3440,3440,0
20250219,093200,117435380,3440,3440,3440,3440,1
20250219,093100,117431940,3440,3440,3440,3440,1
20250219,093000,117428500,3440,3465,3465,3440,10
20250219,092900,117394050,3410,3450,3450,3410,1058
20250219,092800,113759365,3440,3450,3450,3440,236
20250219,092700,112947475,3455,3465,3465,3455,458
20250219,092600,111361355,3460,3460,3460,3460,0
20250219,092500,111361355,3460,3460,3460,3460,0
20250219,092400,111361355,3460,3490,3490,3460,18
20250219,092300,111298770,3490,3485,3490,3485,16
20250219,092200,111243005,3475,3460,3475,3460,314
20250219,092100,110151900,3455,3450,3455,3450,351
20250219,092000,108940895,3450,3450,3450,3450,0
20250219,091900,108940895,3450,3450,3450,3450,213
20250219,091800,108206045,3450,3450,3450,3450,0
20250219,091700,108206045,3450,3450,3450,3450,18
20250219,091600,108143945,3445,3415,3445,3415,1334
20250219,091500,103569035,3385,3405,3410,3385,2138
20250219,091400,96304170,3390,3390,3390,3390,200
20250219,091300,95626170,3395,3395,3395,3395,23
20250219,091200,95548085,3390,3390,3390,3390,20
20250219,091100,95480285,3390,3410,3410,3380,2133
20250219,091000,88243680,3410,3410,3410,3410,22
20250219,090900,88168660,3435,3435,3435,3435,90
20250219,090800,87859510,3440,3400,3440,3400,721
20250219,090700,85402445,3400,3420,3420,3400,4506
20250219,090600,70080180,3420,3440,3440,3420,973
20250219,090500,66747090,3440,3440,3440,3435,1371
20250219,090400,62034295,3440,3465,3465,3430,1736
20250219,090300,56052150,3515,3515,3520,3450,7509
20250219,090200,29749035,3540,3555,3555,3515,1799
20250219,090100,23407305,3555,3560,3580,3555,51
20250219,090000,23225595,3560,3600,3600,3555,6456
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 210000 390965300 3790 3790 3790 3790 2705
3 20250219 205900 390965300 3790 3790 3790 3790 0
4 20250219 205800 390965300 3790 3790 3790 3790 0
5 20250219 205700 390965300 3790 3790 3790 3790 0
6 20250219 205600 390965300 3790 3790 3790 3790 0
7 20250219 205500 390965300 3790 3790 3790 3790 0
8 20250219 205400 390965300 3790 3790 3790 3790 0
9 20250219 205300 390965300 3790 3790 3790 3790 0
10 20250219 205200 390965300 3790 3790 3790 3790 0
11 20250219 205100 390965300 3790 3790 3790 3790 0
12 20250219 205000 390965300 3790 3790 3790 3790 0
13 20250219 204900 390965300 3790 3790 3790 3790 0
14 20250219 204800 390965300 3790 3790 3790 3790 0
15 20250219 204700 390965300 3790 3790 3790 3790 0
16 20250219 204600 390965300 3790 3790 3790 3790 0
17 20250219 204500 390965300 3790 3790 3790 3790 0
18 20250219 204400 390965300 3790 3790 3790 3790 0
19 20250219 204300 390965300 3790 3790 3790 3790 0
20 20250219 204200 390965300 3790 3790 3790 3790 0
21 20250219 204100 390965300 3790 3790 3790 3790 0
22 20250219 204000 390965300 3790 3790 3790 3790 0
23 20250219 203900 390965300 3790 3790 3790 3790 0
24 20250219 203800 390965300 3790 3790 3790 3790 0
25 20250219 203700 390965300 3790 3790 3790 3790 0
26 20250219 203600 390965300 3790 3790 3790 3790 0
27 20250219 203500 390965300 3790 3790 3790 3790 0
28 20250219 203400 390965300 3790 3790 3790 3790 0
29 20250219 203300 390965300 3790 3790 3790 3790 0
30 20250219 203200 390965300 3790 3790 3790 3790 0
31 20250219 203100 390965300 3790 3790 3790 3790 0
32 20250219 203000 390965300 3790 3790 3790 3790 2705
33 20250219 202900 390965300 3790 3790 3790 3790 0
34 20250219 202800 390965300 3790 3790 3790 3790 0
35 20250219 202700 390965300 3790 3790 3790 3790 0
36 20250219 202600 390965300 3790 3790 3790 3790 0
37 20250219 202500 390965300 3790 3790 3790 3790 0
38 20250219 202400 390965300 3790 3790 3790 3790 0
39 20250219 202300 390965300 3790 3790 3790 3790 0
40 20250219 202200 390965300 3790 3790 3790 3790 0
41 20250219 202100 390965300 3790 3790 3790 3790 0
42 20250219 202000 390965300 3790 3790 3790 3790 0
43 20250219 201900 390965300 3790 3790 3790 3790 0
44 20250219 201800 390965300 3790 3790 3790 3790 0
45 20250219 201700 390965300 3790 3790 3790 3790 0
46 20250219 201600 390965300 3790 3790 3790 3790 0
47 20250219 201500 390965300 3790 3790 3790 3790 0
48 20250219 201400 390965300 3790 3790 3790 3790 0
49 20250219 201300 390965300 3790 3790 3790 3790 0
50 20250219 201200 390965300 3790 3790 3790 3790 0
51 20250219 201100 390965300 3790 3790 3790 3790 0
52 20250219 201000 390965300 3790 3790 3790 3790 0
53 20250219 200900 390965300 3790 3790 3790 3790 0
54 20250219 200800 390965300 3790 3790 3790 3790 0
55 20250219 200700 390965300 3790 3790 3790 3790 0
56 20250219 200600 390965300 3790 3790 3790 3790 0
57 20250219 200500 390965300 3790 3790 3790 3790 0
58 20250219 200400 390965300 3790 3790 3790 3790 0
59 20250219 200300 390965300 3790 3790 3790 3790 0
60 20250219 200200 390965300 3790 3790 3790 3790 0
61 20250219 200100 390965300 3790 3790 3790 3790 0
62 20250219 200000 390965300 3790 3790 3790 3790 2705
63 20250219 195900 390965300 3790 3790 3790 3790 0
64 20250219 195800 390965300 3790 3790 3790 3790 0
65 20250219 195700 390965300 3790 3790 3790 3790 0
66 20250219 195600 390965300 3790 3790 3790 3790 0
67 20250219 195500 390965300 3790 3790 3790 3790 0
68 20250219 195400 390965300 3790 3790 3790 3790 0
69 20250219 195300 390965300 3790 3790 3790 3790 0
70 20250219 195200 390965300 3790 3790 3790 3790 0
71 20250219 195100 390965300 3790 3790 3790 3790 0
72 20250219 195000 390965300 3790 3790 3790 3790 0
73 20250219 194900 390965300 3790 3790 3790 3790 0
74 20250219 194800 390965300 3790 3790 3790 3790 0
75 20250219 194700 390965300 3790 3790 3790 3790 0
76 20250219 194600 390965300 3790 3790 3790 3790 0
77 20250219 194500 390965300 3790 3790 3790 3790 0
78 20250219 194400 390965300 3790 3790 3790 3790 0
79 20250219 194300 390965300 3790 3790 3790 3790 0
80 20250219 194200 390965300 3790 3790 3790 3790 0
81 20250219 194100 390965300 3790 3790 3790 3790 0
82 20250219 194000 390965300 3790 3790 3790 3790 0
83 20250219 193900 390965300 3790 3790 3790 3790 0
84 20250219 193800 390965300 3790 3790 3790 3790 0
85 20250219 193700 390965300 3790 3790 3790 3790 0
86 20250219 193600 390965300 3790 3790 3790 3790 0
87 20250219 193500 390965300 3790 3790 3790 3790 0
88 20250219 193400 390965300 3790 3790 3790 3790 0
89 20250219 193300 390965300 3790 3790 3790 3790 0
90 20250219 193200 390965300 3790 3790 3790 3790 0
91 20250219 193100 390965300 3790 3790 3790 3790 0
92 20250219 193000 390965300 3790 3790 3790 3790 2705
93 20250219 192900 390965300 3790 3790 3790 3790 0
94 20250219 192800 390965300 3790 3790 3790 3790 0
95 20250219 192700 390965300 3790 3790 3790 3790 0
96 20250219 192600 390965300 3790 3790 3790 3790 0
97 20250219 192500 390965300 3790 3790 3790 3790 0
98 20250219 192400 390965300 3790 3790 3790 3790 0
99 20250219 192300 390965300 3790 3790 3790 3790 0
100 20250219 192200 390965300 3790 3790 3790 3790 0
101 20250219 192100 390965300 3790 3790 3790 3790 0
102 20250219 192000 390965300 3790 3790 3790 3790 0
103 20250219 191900 390965300 3790 3790 3790 3790 0
104 20250219 191800 390965300 3790 3790 3790 3790 0
105 20250219 191700 390965300 3790 3790 3790 3790 0
106 20250219 191600 390965300 3790 3790 3790 3790 0
107 20250219 191500 390965300 3790 3790 3790 3790 0
108 20250219 191400 390965300 3790 3790 3790 3790 0
109 20250219 191300 390965300 3790 3790 3790 3790 0
110 20250219 191200 390965300 3790 3790 3790 3790 0
111 20250219 191100 390965300 3790 3790 3790 3790 0
112 20250219 191000 390965300 3790 3790 3790 3790 0
113 20250219 190900 390965300 3790 3790 3790 3790 0
114 20250219 190800 390965300 3790 3790 3790 3790 0
115 20250219 190700 390965300 3790 3790 3790 3790 0
116 20250219 190600 390965300 3790 3790 3790 3790 0
117 20250219 190500 390965300 3790 3790 3790 3790 0
118 20250219 190400 390965300 3790 3790 3790 3790 0
119 20250219 190300 390965300 3790 3790 3790 3790 0
120 20250219 190200 390965300 3790 3790 3790 3790 0
121 20250219 190100 390965300 3790 3790 3790 3790 0
122 20250219 190000 390965300 3790 3790 3790 3790 2705
123 20250219 185900 390965300 3790 3790 3790 3790 0
124 20250219 185800 390965300 3790 3790 3790 3790 0
125 20250219 185700 390965300 3790 3790 3790 3790 0
126 20250219 185600 390965300 3790 3790 3790 3790 0
127 20250219 185500 390965300 3790 3790 3790 3790 0
128 20250219 185400 390965300 3790 3790 3790 3790 0
129 20250219 185300 390965300 3790 3790 3790 3790 0
130 20250219 185200 390965300 3790 3790 3790 3790 0
131 20250219 185100 390965300 3790 3790 3790 3790 0
132 20250219 185000 390965300 3790 3790 3790 3790 0
133 20250219 184900 390965300 3790 3790 3790 3790 0
134 20250219 184800 390965300 3790 3790 3790 3790 0
135 20250219 184700 390965300 3790 3790 3790 3790 0
136 20250219 184600 390965300 3790 3790 3790 3790 0
137 20250219 184500 390965300 3790 3790 3790 3790 0
138 20250219 184400 390965300 3790 3790 3790 3790 0
139 20250219 184300 390965300 3790 3790 3790 3790 0
140 20250219 184200 390965300 3790 3790 3790 3790 0
141 20250219 184100 390965300 3790 3790 3790 3790 0
142 20250219 184000 390965300 3790 3790 3790 3790 0
143 20250219 183900 390965300 3790 3790 3790 3790 0
144 20250219 183800 390965300 3790 3790 3790 3790 0
145 20250219 183700 390965300 3790 3790 3790 3790 0
146 20250219 183600 390965300 3790 3790 3790 3790 0
147 20250219 183500 390965300 3790 3790 3790 3790 0
148 20250219 183400 390965300 3790 3790 3790 3790 0
149 20250219 183300 390965300 3790 3790 3790 3790 0
150 20250219 183200 390965300 3790 3790 3790 3790 0
151 20250219 183100 390965300 3790 3790 3790 3790 0
152 20250219 183000 390965300 3790 3790 3790 3790 2705
153 20250219 182900 390965300 3790 3790 3790 3790 0
154 20250219 182800 390965300 3790 3790 3790 3790 0
155 20250219 182700 390965300 3790 3790 3790 3790 0
156 20250219 182600 390965300 3790 3790 3790 3790 0
157 20250219 182500 390965300 3790 3790 3790 3790 0
158 20250219 182400 390965300 3790 3790 3790 3790 0
159 20250219 182300 390965300 3790 3790 3790 3790 0
160 20250219 182200 390965300 3790 3790 3790 3790 0
161 20250219 182100 390965300 3790 3790 3790 3790 0
162 20250219 182000 390965300 3790 3790 3790 3790 0
163 20250219 181900 390965300 3790 3790 3790 3790 0
164 20250219 181800 390965300 3790 3790 3790 3790 0
165 20250219 181700 390965300 3790 3790 3790 3790 0
166 20250219 181600 390965300 3790 3790 3790 3790 0
167 20250219 181500 390965300 3790 3790 3790 3790 0
168 20250219 181400 390965300 3790 3790 3790 3790 0
169 20250219 181300 390965300 3790 3790 3790 3790 0
170 20250219 181200 390965300 3790 3790 3790 3790 0
171 20250219 181100 390965300 3790 3790 3790 3790 0
172 20250219 181000 390965300 3790 3790 3790 3790 0
173 20250219 180900 390965300 3790 3790 3790 3790 0
174 20250219 180800 390965300 3790 3790 3790 3790 0
175 20250219 180700 390965300 3790 3790 3790 3790 0
176 20250219 180600 390965300 3790 3790 3790 3790 0
177 20250219 180500 390965300 3790 3790 3790 3790 0
178 20250219 180400 390965300 3790 3790 3790 3790 0
179 20250219 180300 390965300 3790 3790 3790 3790 0
180 20250219 180200 390965300 3790 3790 3790 3790 0
181 20250219 180100 390965300 3790 3790 3790 3790 0
182 20250219 180000 390965300 3790 3790 3790 3790 2705
183 20250219 175900 390965300 3790 3790 3790 3790 0
184 20250219 175800 390965300 3790 3790 3790 3790 0
185 20250219 175700 390965300 3790 3790 3790 3790 0
186 20250219 175600 390965300 3790 3790 3790 3790 0
187 20250219 175500 390965300 3790 3790 3790 3790 0
188 20250219 175400 390965300 3790 3790 3790 3790 0
189 20250219 175300 390965300 3790 3790 3790 3790 0
190 20250219 175200 390965300 3790 3790 3790 3790 0
191 20250219 175100 390965300 3790 3790 3790 3790 0
192 20250219 175000 390965300 3790 3790 3790 3790 0
193 20250219 174900 390965300 3790 3790 3790 3790 0
194 20250219 174800 390965300 3790 3790 3790 3790 0
195 20250219 174700 390965300 3790 3790 3790 3790 0
196 20250219 174600 390965300 3790 3790 3790 3790 0
197 20250219 174500 390965300 3790 3790 3790 3790 0
198 20250219 174400 390965300 3790 3790 3790 3790 0
199 20250219 174300 390965300 3790 3790 3790 3790 0
200 20250219 174200 390965300 3790 3790 3790 3790 0
201 20250219 174100 390965300 3790 3790 3790 3790 0
202 20250219 174000 390965300 3790 3790 3790 3790 0
203 20250219 173900 390965300 3790 3790 3790 3790 0
204 20250219 173800 390965300 3790 3790 3790 3790 0
205 20250219 173700 390965300 3790 3790 3790 3790 0
206 20250219 173600 390965300 3790 3790 3790 3790 0
207 20250219 173500 390965300 3790 3790 3790 3790 0
208 20250219 173400 390965300 3790 3790 3790 3790 0
209 20250219 173300 390965300 3790 3790 3790 3790 0
210 20250219 173200 390965300 3790 3790 3790 3790 0
211 20250219 173100 390965300 3790 3790 3790 3790 0
212 20250219 173000 390965300 3790 3790 3790 3790 2705
213 20250219 172900 390965300 3790 3790 3790 3790 0
214 20250219 172800 390965300 3790 3790 3790 3790 0
215 20250219 172700 390965300 3790 3790 3790 3790 0
216 20250219 172600 390965300 3790 3790 3790 3790 0
217 20250219 172500 390965300 3790 3790 3790 3790 0
218 20250219 172400 390965300 3790 3790 3790 3790 0
219 20250219 172300 390965300 3790 3790 3790 3790 0
220 20250219 172200 390965300 3790 3790 3790 3790 0
221 20250219 172100 390965300 3790 3790 3790 3790 0
222 20250219 172000 390965300 3790 3790 3790 3790 0
223 20250219 171900 390965300 3790 3790 3790 3790 0
224 20250219 171800 390965300 3790 3790 3790 3790 0
225 20250219 171700 390965300 3790 3790 3790 3790 0
226 20250219 171600 390965300 3790 3790 3790 3790 0
227 20250219 171500 390965300 3790 3790 3790 3790 0
228 20250219 171400 390965300 3790 3790 3790 3790 0
229 20250219 171300 390965300 3790 3790 3790 3790 0
230 20250219 171200 390965300 3790 3790 3790 3790 0
231 20250219 171100 390965300 3790 3790 3790 3790 0
232 20250219 171000 390965300 3790 3790 3790 3790 0
233 20250219 170900 390965300 3790 3790 3790 3790 0
234 20250219 170800 390965300 3790 3790 3790 3790 0
235 20250219 170700 390965300 3790 3790 3790 3790 0
236 20250219 170600 390965300 3790 3790 3790 3790 0
237 20250219 170500 390965300 3790 3790 3790 3790 0
238 20250219 170400 390965300 3790 3790 3790 3790 0
239 20250219 170300 390965300 3790 3790 3790 3790 0
240 20250219 170200 390965300 3790 3790 3790 3790 0
241 20250219 170100 390965300 3790 3790 3790 3790 0
242 20250219 170000 390965300 3790 3790 3790 3790 2705
243 20250219 165900 390965300 3790 3790 3790 3790 0
244 20250219 165800 390965300 3790 3790 3790 3790 0
245 20250219 165700 390965300 3790 3790 3790 3790 0
246 20250219 165600 390965300 3790 3790 3790 3790 0
247 20250219 165500 390965300 3790 3790 3790 3790 0
248 20250219 165400 390965300 3790 3790 3790 3790 0
249 20250219 165300 390965300 3790 3790 3790 3790 0
250 20250219 165200 390965300 3790 3790 3790 3790 0
251 20250219 165100 390965300 3790 3790 3790 3790 0
252 20250219 165000 390965300 3790 3790 3790 3790 0
253 20250219 164900 390965300 3790 3790 3790 3790 0
254 20250219 164800 390965300 3790 3790 3790 3790 0
255 20250219 164700 390965300 3790 3790 3790 3790 0
256 20250219 164600 390965300 3790 3790 3790 3790 0
257 20250219 164500 390965300 3790 3790 3790 3790 0
258 20250219 164400 390965300 3790 3790 3790 3790 0
259 20250219 164300 390965300 3790 3790 3790 3790 0
260 20250219 164200 390965300 3790 3790 3790 3790 0
261 20250219 164100 390965300 3790 3790 3790 3790 0
262 20250219 164000 390965300 3790 3790 3790 3790 0
263 20250219 163900 390965300 3790 3790 3790 3790 0
264 20250219 163800 390965300 3790 3790 3790 3790 0
265 20250219 163700 390965300 3790 3790 3790 3790 0
266 20250219 163600 390965300 3790 3790 3790 3790 0
267 20250219 163500 390965300 3790 3790 3790 3790 0
268 20250219 163400 390965300 3790 3790 3790 3790 0
269 20250219 163300 390965300 3790 3790 3790 3790 0
270 20250219 163200 390965300 3790 3790 3790 3790 0
271 20250219 163100 390965300 3790 3790 3790 3790 0
272 20250219 163000 390965300 3790 3790 3790 3790 2705
273 20250219 162900 390965300 3790 3790 3790 3790 0
274 20250219 162800 390965300 3790 3790 3790 3790 0
275 20250219 162700 390965300 3790 3790 3790 3790 0
276 20250219 162600 390965300 3790 3790 3790 3790 0
277 20250219 162500 390965300 3790 3790 3790 3790 0
278 20250219 162400 390965300 3790 3790 3790 3790 0
279 20250219 162300 390965300 3790 3790 3790 3790 0
280 20250219 162200 390965300 3790 3790 3790 3790 0
281 20250219 162100 390965300 3790 3790 3790 3790 0
282 20250219 162000 390965300 3790 3790 3790 3790 0
283 20250219 161900 390965300 3790 3790 3790 3790 0
284 20250219 161800 390965300 3790 3790 3790 3790 0
285 20250219 161700 390965300 3790 3790 3790 3790 0
286 20250219 161600 390965300 3790 3790 3790 3790 0
287 20250219 161500 390965300 3790 3790 3790 3790 0
288 20250219 161400 390965300 3790 3790 3790 3790 0
289 20250219 161300 390965300 3790 3790 3790 3790 0
290 20250219 161200 390965300 3790 3790 3790 3790 0
291 20250219 161100 390965300 3790 3790 3790 3790 0
292 20250219 161000 390965300 3790 3790 3790 3790 0
293 20250219 160900 390965300 3790 3790 3790 3790 0
294 20250219 160800 390965300 3790 3790 3790 3790 0
295 20250219 160700 390965300 3790 3790 3790 3790 0
296 20250219 160600 390965300 3790 3790 3790 3790 0
297 20250219 160500 390965300 3790 3790 3790 3790 0
298 20250219 160400 390965300 3790 3790 3790 3790 0
299 20250219 160300 390965300 3790 3790 3790 3790 0
300 20250219 160200 390965300 3790 3790 3790 3790 0
301 20250219 160100 390965300 3790 3790 3790 3790 0
302 20250219 160000 390965300 3790 3790 3790 3790 2705
303 20250219 155900 390965300 3790 3790 3790 3790 0
304 20250219 155800 390965300 3790 3790 3790 3790 0
305 20250219 155700 390965300 3790 3790 3790 3790 0
306 20250219 155600 390965300 3790 3790 3790 3790 0
307 20250219 155500 390965300 3790 3790 3790 3790 0
308 20250219 155400 390965300 3790 3790 3790 3790 0
309 20250219 155300 390965300 3790 3790 3790 3790 0
310 20250219 155200 390965300 3790 3790 3790 3790 0
311 20250219 155100 390965300 3790 3790 3790 3790 0
312 20250219 155000 390965300 3790 3790 3790 3790 0
313 20250219 154900 390965300 3790 3790 3790 3790 0
314 20250219 154800 390965300 3790 3790 3790 3790 0
315 20250219 154700 390965300 3790 3790 3790 3790 0
316 20250219 154600 390965300 3790 3790 3790 3790 0
317 20250219 154500 390965300 3790 3790 3790 3790 0
318 20250219 154400 390965300 3790 3790 3790 3790 0
319 20250219 154300 390965300 3790 3790 3790 3790 0
320 20250219 154200 390965300 3790 3790 3790 3790 0
321 20250219 154100 390965300 3790 3790 3790 3790 0
322 20250219 154000 390965300 3790 3790 3790 3790 0
323 20250219 153900 390965300 3790 3790 3790 3790 0
324 20250219 153800 390965300 3790 3790 3790 3790 0
325 20250219 153700 390965300 3790 3790 3790 3790 0
326 20250219 153600 390965300 3790 3790 3790 3790 0
327 20250219 153500 390965300 3790 3790 3790 3790 0
328 20250219 153400 390965300 3790 3790 3790 3790 0
329 20250219 153300 390965300 3790 3790 3790 3790 0
330 20250219 153200 390965300 3790 3790 3790 3790 0
331 20250219 153100 390965300 3790 3790 3790 3790 0
332 20250219 153000 390965300 3790 3790 3790 3790 5410
333 20250219 152900 380713350 3740 3740 3740 3740 0
334 20250219 152800 380713350 3740 3740 3740 3740 0
335 20250219 152700 380713350 3740 3740 3740 3740 0
336 20250219 152600 380713350 3740 3740 3740 3740 0
337 20250219 152500 380713350 3740 3740 3740 3740 0
338 20250219 152400 380713350 3740 3740 3740 3740 0
339 20250219 152300 380713350 3740 3740 3740 3740 0
340 20250219 152200 380713350 3740 3740 3740 3740 0
341 20250219 152100 380713350 3740 3740 3740 3740 0
342 20250219 152000 380713350 3740 3740 3740 3740 0
343 20250219 151900 380713350 3740 3695 3745 3695 121
344 20250219 151800 380266115 3750 3690 3750 3690 1623
345 20250219 151700 374197420 3745 3725 3750 3680 650
346 20250219 151600 371769440 3725 3725 3725 3725 200
347 20250219 151500 371024440 3735 3705 3745 3705 2213
348 20250219 151400 362794155 3680 3700 3705 3680 601
349 20250219 151300 360568960 3700 3675 3700 3675 4609
350 20250219 151200 343570540 3680 3680 3680 3645 726
351 20250219 151100 340899490 3680 3665 3680 3665 1035
352 20250219 151000 337099110 3665 3620 3665 3620 507
353 20250219 150900 335242870 3620 3650 3660 3620 503
354 20250219 150800 333404130 3655 3635 3655 3635 500
355 20250219 150700 331580615 3590 3590 3590 3590 20
356 20250219 150600 331508815 3645 3630 3645 3625 506
357 20250219 150500 329668550 3630 3630 3630 3630 541
358 20250219 150400 327704720 3630 3630 3630 3630 0
359 20250219 150300 327704720 3630 3630 3630 3630 0
360 20250219 150200 327704720 3630 3605 3630 3605 502
361 20250219 150100 325887100 3605 3605 3605 3605 1
362 20250219 150000 325883495 3590 3590 3590 3590 2
363 20250219 145900 325876315 3600 3595 3600 3595 114
364 20250219 145800 325465985 3585 3585 3585 3585 1
365 20250219 145700 325462400 3585 3585 3585 3585 0
366 20250219 145600 325462400 3585 3580 3590 3580 1518
367 20250219 145500 320019535 3580 3585 3585 3580 1083
368 20250219 145400 316139190 3585 3590 3590 3585 1139
369 20250219 145300 312052100 3590 3595 3595 3590 688
370 20250219 145200 309581080 3600 3590 3600 3585 274
371 20250219 145100 308597950 3590 3590 3590 3590 184
372 20250219 145000 307937390 3585 3585 3585 3585 591
373 20250219 144900 305818655 3595 3585 3600 3585 437
374 20250219 144800 304249495 3585 3585 3585 3585 230
375 20250219 144700 303424945 3585 3595 3595 3585 390
376 20250219 144600 302024565 3595 3595 3595 3595 199
377 20250219 144500 301309160 3595 3600 3600 3595 102
378 20250219 144400 300942070 3605 3600 3605 3600 281
379 20250219 144300 299929565 3605 3600 3605 3600 138
380 20250219 144200 299432615 3600 3600 3600 3595 241
381 20250219 144100 298565900 3590 3585 3590 3585 178
382 20250219 144000 297926905 3595 3590 3595 3590 154
383 20250219 143900 297373775 3590 3585 3590 3585 1326
384 20250219 143800 292614290 3585 3590 3590 3585 201
385 20250219 143700 291892960 3590 3595 3595 3590 169
386 20250219 143600 291285645 3590 3600 3600 3590 184
387 20250219 143500 290623345 3600 3600 3600 3600 0
388 20250219 143400 290623345 3600 3590 3600 3590 224
389 20250219 143300 289818665 3590 3590 3590 3590 54
390 20250219 143200 289624805 3590 3590 3595 3590 222
391 20250219 143100 288827570 3595 3585 3595 3585 953
392 20250219 143000 285410535 3590 3590 3590 3590 34
393 20250219 142900 285288475 3585 3595 3595 3585 123
394 20250219 142800 284846450 3595 3595 3595 3595 123
395 20250219 142700 284404265 3595 3595 3595 3595 53
396 20250219 142600 284213730 3595 3605 3605 3595 208
397 20250219 142500 283465200 3595 3600 3600 3595 519
398 20250219 142400 281596895 3600 3610 3610 3600 508
399 20250219 142300 279766220 3615 3610 3615 3610 180
400 20250219 142200 279116395 3615 3615 3615 3615 0
401 20250219 142100 279116395 3615 3615 3615 3615 125
402 20250219 142000 278664520 3615 3615 3615 3615 125
403 20250219 141900 278212645 3610 3610 3610 3610 125
404 20250219 141800 277761395 3610 3610 3610 3610 0
405 20250219 141700 277761395 3610 3610 3610 3610 1
406 20250219 141600 277757785 3615 3615 3615 3615 150
407 20250219 141500 277215535 3615 3615 3615 3615 0
408 20250219 141400 277215535 3615 3625 3625 3615 210
409 20250219 141300 276455785 3625 3625 3625 3625 0
410 20250219 141200 276455785 3625 3625 3625 3625 125
411 20250219 141100 276002660 3630 3630 3630 3630 0
412 20250219 141000 276002660 3630 3630 3630 3630 109
413 20250219 140900 275606990 3625 3630 3630 3625 126
414 20250219 140800 275150235 3630 3630 3630 3630 15
415 20250219 140700 275095785 3630 3630 3630 3630 0
416 20250219 140600 275095785 3630 3630 3630 3630 0
417 20250219 140500 275095785 3630 3630 3630 3630 125
418 20250219 140400 274642035 3635 3630 3635 3630 217
419 20250219 140300 273854320 3640 3640 3640 3640 0
420 20250219 140200 273854320 3640 3640 3640 3640 1
421 20250219 140100 273850680 3640 3640 3640 3640 5
422 20250219 140000 273832480 3640 3635 3640 3635 250
423 20250219 135900 272923105 3635 3635 3635 3635 10
424 20250219 135800 272886755 3645 3645 3645 3645 1
425 20250219 135700 272883110 3640 3640 3640 3640 125
426 20250219 135600 272428110 3640 3640 3640 3640 98
427 20250219 135500 272071390 3640 3645 3645 3640 32
428 20250219 135400 271954775 3640 3640 3640 3640 0
429 20250219 135300 271954775 3640 3645 3645 3640 355
430 20250219 135200 270662085 3650 3650 3650 3650 0
431 20250219 135100 270662085 3650 3650 3650 3650 5
432 20250219 135000 270643835 3650 3650 3650 3650 0
433 20250219 134900 270643835 3650 3650 3650 3650 0
434 20250219 134800 270643835 3650 3650 3650 3650 195
435 20250219 134700 269932085 3650 3650 3650 3650 0
436 20250219 134600 269932085 3650 3650 3650 3650 0
437 20250219 134500 269932085 3650 3650 3650 3650 0
438 20250219 134400 269932085 3650 3655 3655 3650 1145
439 20250219 134300 265747115 3640 3640 3640 3640 0
440 20250219 134200 265747115 3640 3640 3640 3640 3
441 20250219 134100 265736195 3640 3630 3640 3630 314
442 20250219 134000 264593255 3630 3625 3635 3625 366
443 20250219 133900 263266000 3610 3620 3620 3610 95
444 20250219 133800 262922375 3635 3635 3635 3635 0
445 20250219 133700 262922375 3635 3635 3635 3635 0
446 20250219 133600 262922375 3635 3640 3640 3635 184
447 20250219 133500 262253530 3640 3640 3640 3640 100
448 20250219 133400 261889530 3640 3640 3640 3640 0
449 20250219 133300 261889530 3640 3640 3640 3640 681
450 20250219 133200 259410690 3640 3640 3640 3640 1
451 20250219 133100 259407050 3660 3660 3660 3660 1
452 20250219 133000 259403390 3645 3645 3645 3645 0
453 20250219 132900 259403390 3645 3645 3645 3645 701
454 20250219 132800 256848245 3645 3645 3645 3645 1927
455 20250219 132700 249824330 3645 3645 3645 3645 1083
456 20250219 132600 245876795 3645 3645 3645 3635 581
457 20250219 132500 243759250 3665 3645 3665 3645 1005
458 20250219 132400 240083705 3650 3650 3650 3650 300
459 20250219 132300 238988705 3645 3650 3650 3645 680
460 20250219 132200 236506730 3650 3650 3650 3650 49
461 20250219 132100 236327880 3650 3620 3650 3620 2954
462 20250219 132000 225590840 3620 3620 3620 3620 0
463 20250219 131900 225590840 3620 3620 3620 3620 150
464 20250219 131800 225047840 3620 3620 3620 3620 0
465 20250219 131700 225047840 3620 3605 3620 3605 1753
466 20250219 131600 218712680 3605 3605 3605 3605 5
467 20250219 131500 218694655 3605 3605 3605 3605 11
468 20250219 131400 218655000 3605 3605 3605 3605 0
469 20250219 131300 218655000 3605 3590 3605 3590 1412
470 20250219 131200 213575625 3590 3590 3590 3590 0
471 20250219 131100 213575625 3590 3590 3590 3590 1
472 20250219 131000 213572035 3580 3580 3580 3580 0
473 20250219 130900 213572035 3580 3580 3580 3580 0
474 20250219 130800 213572035 3580 3580 3580 3580 0
475 20250219 130700 213572035 3580 3580 3580 3580 0
476 20250219 130600 213572035 3580 3580 3580 3580 0
477 20250219 130500 213572035 3580 3580 3580 3580 0
478 20250219 130400 213572035 3580 3580 3580 3580 68
479 20250219 130300 213328595 3580 3580 3580 3580 30
480 20250219 130200 213221195 3580 3580 3580 3580 97
481 20250219 130100 212873935 3585 3585 3585 3585 0
482 20250219 130000 212873935 3585 3560 3585 3560 61
483 20250219 125900 212656000 3560 3560 3560 3560 0
484 20250219 125800 212656000 3560 3555 3560 3555 805
485 20250219 125700 209790350 3555 3555 3555 3555 279
486 20250219 125600 208798505 3560 3560 3560 3560 141
487 20250219 125500 208296545 3575 3580 3580 3575 83
488 20250219 125400 207999795 3580 3580 3580 3580 20
489 20250219 125300 207928195 3580 3590 3590 3580 386
490 20250219 125200 206544295 3595 3600 3600 3595 619
491 20250219 125100 204315965 3600 3600 3600 3600 0
492 20250219 125000 204315965 3600 3600 3600 3600 0
493 20250219 124900 204315965 3600 3600 3600 3600 0
494 20250219 124800 204315965 3600 3600 3600 3600 0
495 20250219 124700 204315965 3600 3600 3600 3600 0
496 20250219 124600 204315965 3600 3600 3600 3600 0
497 20250219 124500 204315965 3600 3600 3600 3600 0
498 20250219 124400 204315965 3600 3600 3600 3600 0
499 20250219 124300 204315965 3600 3605 3605 3600 20
500 20250219 124200 204243960 3605 3605 3605 3605 0
501 20250219 124100 204243960 3605 3605 3605 3605 0
502 20250219 124000 204243960 3605 3605 3605 3605 0
503 20250219 123900 204243960 3605 3610 3610 3605 73
504 20250219 123800 203980790 3605 3605 3605 3605 0
505 20250219 123700 203980790 3605 3605 3605 3605 0
506 20250219 123600 203980790 3605 3605 3605 3605 60
507 20250219 123500 203764490 3605 3605 3605 3605 42
508 20250219 123400 203613080 3605 3605 3605 3605 0
509 20250219 123300 203613080 3605 3605 3605 3605 4
510 20250219 123200 203598660 3605 3605 3605 3605 0
511 20250219 123100 203598660 3605 3605 3605 3605 0
512 20250219 123000 203598660 3605 3605 3605 3605 0
513 20250219 122900 203598660 3605 3605 3605 3605 5
514 20250219 122800 203580635 3605 3605 3605 3605 1
515 20250219 122700 203577030 3595 3595 3610 3595 17
516 20250219 122600 203515795 3610 3610 3610 3610 0
517 20250219 122500 203515795 3610 3610 3610 3610 0
518 20250219 122400 203515795 3610 3610 3610 3610 0
519 20250219 122300 203515795 3610 3610 3610 3610 0
520 20250219 122200 203515795 3610 3610 3610 3610 0
521 20250219 122100 203515795 3610 3610 3610 3610 0
522 20250219 122000 203515795 3610 3610 3610 3610 30
523 20250219 121900 203407495 3610 3610 3610 3610 25
524 20250219 121800 203317245 3610 3610 3610 3610 20
525 20250219 121700 203245045 3615 3615 3615 3615 0
526 20250219 121600 203245045 3615 3615 3615 3615 0
527 20250219 121500 203245045 3615 3615 3615 3615 0
528 20250219 121400 203245045 3615 3590 3615 3590 100
529 20250219 121300 202884550 3580 3580 3580 3580 0
530 20250219 121200 202884550 3580 3585 3585 3575 974
531 20250219 121100 199402245 3595 3595 3595 3595 28
532 20250219 121000 199301585 3590 3590 3590 3590 10
533 20250219 120900 199265685 3610 3610 3610 3610 0
534 20250219 120800 199265685 3610 3610 3610 3610 0
535 20250219 120700 199265685 3610 3595 3610 3595 19
536 20250219 120600 199197365 3585 3585 3585 3585 50
537 20250219 120500 199018115 3585 3595 3595 3585 450
538 20250219 120400 197403790 3600 3600 3600 3600 0
539 20250219 120300 197403790 3600 3600 3600 3600 0
540 20250219 120200 197403790 3600 3600 3600 3600 0
541 20250219 120100 197403790 3600 3600 3600 3600 0
542 20250219 120000 197403790 3600 3600 3600 3600 0
543 20250219 115900 197403790 3600 3600 3600 3600 2
544 20250219 115800 197396590 3595 3595 3595 3595 1
545 20250219 115700 197392995 3590 3590 3590 3590 0
546 20250219 115600 197392995 3590 3590 3590 3590 2
547 20250219 115500 197385815 3625 3605 3625 3605 222
548 20250219 115400 196581765 3590 3590 3590 3590 0
549 20250219 115300 196581765 3590 3590 3590 3590 0
550 20250219 115200 196581765 3590 3590 3590 3590 0
551 20250219 115100 196581765 3590 3590 3590 3590 0
552 20250219 115000 196581765 3590 3590 3590 3590 7
553 20250219 114900 196556635 3600 3600 3600 3600 0
554 20250219 114800 196556635 3600 3600 3600 3600 0
555 20250219 114700 196556635 3600 3600 3600 3600 223
556 20250219 114600 195753835 3600 3595 3600 3595 10
557 20250219 114500 195717880 3580 3580 3580 3580 0
558 20250219 114400 195717880 3580 3580 3580 3580 15
559 20250219 114300 195664180 3580 3580 3580 3580 0
560 20250219 114200 195664180 3580 3580 3580 3580 0
561 20250219 114100 195664180 3580 3580 3580 3580 699
562 20250219 114000 193161760 3580 3580 3580 3580 0
563 20250219 113900 193161760 3580 3580 3580 3580 0
564 20250219 113800 193161760 3580 3580 3580 3580 0
565 20250219 113700 193161760 3580 3580 3580 3580 0
566 20250219 113600 193161760 3580 3580 3580 3580 23
567 20250219 113500 193079420 3580 3580 3580 3580 1
568 20250219 113400 193075840 3590 3590 3590 3590 4
569 20250219 113300 193061480 3590 3590 3590 3590 80
570 20250219 113200 192774280 3595 3595 3595 3595 1
571 20250219 113100 192770685 3595 3590 3595 3590 2
572 20250219 113000 192763500 3590 3590 3590 3590 10
573 20250219 112900 192727600 3595 3595 3595 3595 0
574 20250219 112800 192727600 3595 3595 3595 3595 129
575 20250219 112700 192263845 3595 3595 3595 3595 0
576 20250219 112600 192263845 3595 3595 3595 3595 100
577 20250219 112500 191904345 3595 3595 3595 3595 0
578 20250219 112400 191904345 3595 3595 3595 3595 0
579 20250219 112300 191904345 3595 3595 3595 3595 0
580 20250219 112200 191904345 3595 3595 3595 3595 0
581 20250219 112100 191904345 3595 3595 3595 3595 0
582 20250219 112000 191904345 3595 3595 3595 3595 1
583 20250219 111900 191900750 3600 3600 3600 3600 0
584 20250219 111800 191900750 3600 3600 3600 3600 197
585 20250219 111700 191191550 3610 3610 3610 3610 0
586 20250219 111600 191191550 3610 3600 3610 3600 320
587 20250219 111500 190036550 3600 3600 3600 3600 0
588 20250219 111400 190036550 3600 3600 3600 3600 2
589 20250219 111300 190029350 3600 3600 3600 3600 0
590 20250219 111200 190029350 3600 3600 3600 3600 0
591 20250219 111100 190029350 3600 3600 3600 3600 873
592 20250219 111000 186886550 3610 3610 3610 3610 124
593 20250219 110900 186438910 3610 3610 3610 3610 0
594 20250219 110800 186438910 3610 3610 3610 3610 0
595 20250219 110700 186438910 3610 3610 3610 3610 47
596 20250219 110600 186269240 3625 3625 3625 3615 314
597 20250219 110500 185134060 3640 3640 3640 3640 0
598 20250219 110400 185134060 3640 3640 3640 3640 0
599 20250219 110300 185134060 3640 3640 3640 3640 0
600 20250219 110200 185134060 3640 3640 3640 3640 3
601 20250219 110100 185123140 3625 3625 3625 3625 0
602 20250219 110000 185123140 3625 3625 3625 3625 100
603 20250219 105900 184760640 3645 3645 3645 3645 1
604 20250219 105800 184756995 3640 3640 3640 3640 18
605 20250219 105700 184691475 3640 3640 3640 3640 472
606 20250219 105600 182973395 3630 3630 3630 3630 0
607 20250219 105500 182973395 3630 3600 3635 3600 4314
608 20250219 105400 167347505 3600 3600 3600 3600 8
609 20250219 105300 167318705 3600 3600 3600 3600 0
610 20250219 105200 167318705 3600 3580 3600 3580 1248
611 20250219 105100 162836775 3580 3580 3580 3580 101
612 20250219 105000 162475195 3560 3560 3560 3560 0
613 20250219 104900 162475195 3560 3560 3560 3560 0
614 20250219 104800 162475195 3560 3560 3560 3560 0
615 20250219 104700 162475195 3560 3560 3560 3560 0
616 20250219 104600 162475195 3560 3560 3560 3560 0
617 20250219 104500 162475195 3560 3560 3560 3560 302
618 20250219 104400 161400075 3545 3560 3560 3545 1331
619 20250219 104300 156664200 3560 3560 3560 3560 2
620 20250219 104200 156657080 3580 3580 3580 3580 3
621 20250219 104100 156646340 3585 3585 3585 3585 0
622 20250219 104000 156646340 3585 3585 3585 3585 0
623 20250219 103900 156646340 3585 3585 3585 3585 0
624 20250219 103800 156646340 3585 3585 3585 3585 10
625 20250219 103700 156610490 3590 3590 3590 3590 0
626 20250219 103600 156610490 3590 3550 3590 3550 700
627 20250219 103500 154115870 3535 3535 3535 3535 0
628 20250219 103400 154115870 3535 3535 3535 3535 1
629 20250219 103300 154112335 3545 3545 3545 3545 0
630 20250219 103200 154112335 3545 3545 3545 3545 0
631 20250219 103100 154112335 3545 3545 3545 3545 55
632 20250219 103000 153917360 3545 3545 3545 3545 0
633 20250219 102900 153917360 3545 3540 3545 3540 204
634 20250219 102800 153194190 3530 3530 3530 3530 35
635 20250219 102700 153070640 3530 3530 3530 3530 0
636 20250219 102600 153070640 3530 3530 3530 3530 71
637 20250219 102500 152820010 3550 3550 3550 3550 0
638 20250219 102400 152820010 3550 3550 3550 3550 0
639 20250219 102300 152820010 3550 3550 3550 3550 231
640 20250219 102200 151999960 3550 3550 3550 3550 20
641 20250219 102100 151928960 3550 3550 3550 3550 0
642 20250219 102000 151928960 3550 3550 3550 3550 0
643 20250219 101900 151928960 3550 3550 3550 3550 2
644 20250219 101800 151921860 3550 3550 3550 3550 0
645 20250219 101700 151921860 3550 3550 3550 3550 1000
646 20250219 101600 148371860 3550 3555 3555 3550 11
647 20250219 101500 148332805 3555 3535 3555 3535 510
648 20250219 101400 146525235 3535 3515 3535 3515 6
649 20250219 101300 146504125 3515 3515 3515 3515 31
650 20250219 101200 146395160 3515 3500 3515 3500 20
651 20250219 101100 146325145 3500 3500 3500 3500 2
652 20250219 101000 146318145 3495 3485 3495 3485 771
653 20250219 100900 143624560 3485 3485 3485 3485 0
654 20250219 100800 143624560 3485 3480 3485 3480 417
655 20250219 100700 142172370 3480 3480 3480 3480 29
656 20250219 100600 142071450 3480 3480 3480 3480 0
657 20250219 100500 142071450 3480 3480 3480 3480 0
658 20250219 100400 142071450 3480 3480 3480 3480 61
659 20250219 100300 141859170 3480 3480 3480 3480 0
660 20250219 100200 141859170 3480 3485 3485 3480 40
661 20250219 100100 141719920 3485 3485 3485 3485 9
662 20250219 100000 141688555 3490 3470 3490 3470 746
663 20250219 095900 139091690 3460 3460 3460 3460 20
664 20250219 095800 139022490 3460 3460 3460 3460 0
665 20250219 095700 139022490 3460 3460 3460 3460 22
666 20250219 095600 138946370 3460 3460 3460 3460 0
667 20250219 095500 138946370 3460 3460 3460 3460 67
668 20250219 095400 138714550 3455 3455 3455 3455 420
669 20250219 095300 137263450 3470 3480 3480 3470 2638
670 20250219 095200 128084820 3480 3480 3480 3480 11
671 20250219 095100 128046540 3480 3480 3480 3480 0
672 20250219 095000 128046540 3480 3480 3480 3480 0
673 20250219 094900 128046540 3480 3480 3480 3480 8
674 20250219 094800 128018700 3480 3480 3480 3480 7
675 20250219 094700 127994340 3480 3480 3480 3480 0
676 20250219 094600 127994340 3480 3455 3480 3450 349
677 20250219 094500 126788880 3470 3460 3470 3460 2256
678 20250219 094400 118971870 3460 3460 3460 3460 1
679 20250219 094300 118968410 3450 3450 3450 3450 0
680 20250219 094200 118968410 3450 3450 3450 3450 200
681 20250219 094100 118278410 3450 3450 3450 3450 5
682 20250219 094000 118261160 3440 3440 3440 3440 200
683 20250219 093900 117573160 3440 3445 3445 3440 7
684 20250219 093800 117549055 3445 3445 3445 3445 30
685 20250219 093700 117445705 3445 3445 3445 3445 1
686 20250219 093600 117442260 3440 3440 3440 3440 2
687 20250219 093500 117435380 3440 3440 3440 3440 0
688 20250219 093400 117435380 3440 3440 3440 3440 0
689 20250219 093300 117435380 3440 3440 3440 3440 0
690 20250219 093200 117435380 3440 3440 3440 3440 1
691 20250219 093100 117431940 3440 3440 3440 3440 1
692 20250219 093000 117428500 3440 3465 3465 3440 10
693 20250219 092900 117394050 3410 3450 3450 3410 1058
694 20250219 092800 113759365 3440 3450 3450 3440 236
695 20250219 092700 112947475 3455 3465 3465 3455 458
696 20250219 092600 111361355 3460 3460 3460 3460 0
697 20250219 092500 111361355 3460 3460 3460 3460 0
698 20250219 092400 111361355 3460 3490 3490 3460 18
699 20250219 092300 111298770 3490 3485 3490 3485 16
700 20250219 092200 111243005 3475 3460 3475 3460 314
701 20250219 092100 110151900 3455 3450 3455 3450 351
702 20250219 092000 108940895 3450 3450 3450 3450 0
703 20250219 091900 108940895 3450 3450 3450 3450 213
704 20250219 091800 108206045 3450 3450 3450 3450 0
705 20250219 091700 108206045 3450 3450 3450 3450 18
706 20250219 091600 108143945 3445 3415 3445 3415 1334
707 20250219 091500 103569035 3385 3405 3410 3385 2138
708 20250219 091400 96304170 3390 3390 3390 3390 200
709 20250219 091300 95626170 3395 3395 3395 3395 23
710 20250219 091200 95548085 3390 3390 3390 3390 20
711 20250219 091100 95480285 3390 3410 3410 3380 2133
712 20250219 091000 88243680 3410 3410 3410 3410 22
713 20250219 090900 88168660 3435 3435 3435 3435 90
714 20250219 090800 87859510 3440 3400 3440 3400 721
715 20250219 090700 85402445 3400 3420 3420 3400 4506
716 20250219 090600 70080180 3420 3440 3440 3420 973
717 20250219 090500 66747090 3440 3440 3440 3435 1371
718 20250219 090400 62034295 3440 3465 3465 3430 1736
719 20250219 090300 56052150 3515 3515 3520 3450 7509
720 20250219 090200 29749035 3540 3555 3555 3515 1799
721 20250219 090100 23407305 3555 3560 3580 3555 51
722 20250219 090000 23225595 3560 3600 3600 3555 6456