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

669
091590/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200700,33257075,3960,3960,3960,3960,856
20250219,200600,33257075,3960,3960,3960,3960,0
20250219,200500,33257075,3960,3960,3960,3960,0
20250219,200400,33257075,3960,3960,3960,3960,0
20250219,200300,33257075,3960,3960,3960,3960,0
20250219,200200,33257075,3960,3960,3960,3960,0
20250219,200100,33257075,3960,3960,3960,3960,0
20250219,200000,33257075,3960,3960,3960,3960,0
20250219,195900,33257075,3960,3960,3960,3960,0
20250219,195800,33257075,3960,3960,3960,3960,0
20250219,195700,33257075,3960,3960,3960,3960,0
20250219,195600,33257075,3960,3960,3960,3960,0
20250219,195500,33257075,3960,3960,3960,3960,0
20250219,195400,33257075,3960,3960,3960,3960,0
20250219,195300,33257075,3960,3960,3960,3960,0
20250219,195200,33257075,3960,3960,3960,3960,0
20250219,195100,33257075,3960,3960,3960,3960,0
20250219,195000,33257075,3960,3960,3960,3960,0
20250219,194900,33257075,3960,3960,3960,3960,0
20250219,194800,33257075,3960,3960,3960,3960,0
20250219,194700,33257075,3960,3960,3960,3960,0
20250219,194600,33257075,3960,3960,3960,3960,0
20250219,194500,33257075,3960,3960,3960,3960,0
20250219,194400,33257075,3960,3960,3960,3960,0
20250219,194300,33257075,3960,3960,3960,3960,0
20250219,194200,33257075,3960,3960,3960,3960,0
20250219,194100,33257075,3960,3960,3960,3960,0
20250219,194000,33257075,3960,3960,3960,3960,0
20250219,193900,33257075,3960,3960,3960,3960,0
20250219,193800,33257075,3960,3960,3960,3960,0
20250219,193700,33257075,3960,3960,3960,3960,856
20250219,193600,33257075,3960,3960,3960,3960,0
20250219,193500,33257075,3960,3960,3960,3960,0
20250219,193400,33257075,3960,3960,3960,3960,0
20250219,193300,33257075,3960,3960,3960,3960,0
20250219,193200,33257075,3960,3960,3960,3960,0
20250219,193100,33257075,3960,3960,3960,3960,0
20250219,193000,33257075,3960,3960,3960,3960,0
20250219,192900,33257075,3960,3960,3960,3960,0
20250219,192800,33257075,3960,3960,3960,3960,0
20250219,192700,33257075,3960,3960,3960,3960,0
20250219,192600,33257075,3960,3960,3960,3960,0
20250219,192500,33257075,3960,3960,3960,3960,0
20250219,192400,33257075,3960,3960,3960,3960,0
20250219,192300,33257075,3960,3960,3960,3960,0
20250219,192200,33257075,3960,3960,3960,3960,0
20250219,192100,33257075,3960,3960,3960,3960,0
20250219,192000,33257075,3960,3960,3960,3960,0
20250219,191900,33257075,3960,3960,3960,3960,0
20250219,191800,33257075,3960,3960,3960,3960,0
20250219,191700,33257075,3960,3960,3960,3960,0
20250219,191600,33257075,3960,3960,3960,3960,0
20250219,191500,33257075,3960,3960,3960,3960,0
20250219,191400,33257075,3960,3960,3960,3960,0
20250219,191300,33257075,3960,3960,3960,3960,0
20250219,191200,33257075,3960,3960,3960,3960,0
20250219,191100,33257075,3960,3960,3960,3960,0
20250219,191000,33257075,3960,3960,3960,3960,0
20250219,190900,33257075,3960,3960,3960,3960,0
20250219,190800,33257075,3960,3960,3960,3960,0
20250219,190700,33257075,3960,3960,3960,3960,856
20250219,190600,33257075,3960,3960,3960,3960,0
20250219,190500,33257075,3960,3960,3960,3960,0
20250219,190400,33257075,3960,3960,3960,3960,0
20250219,190300,33257075,3960,3960,3960,3960,0
20250219,190200,33257075,3960,3960,3960,3960,0
20250219,190100,33257075,3960,3960,3960,3960,0
20250219,190000,33257075,3960,3960,3960,3960,0
20250219,185900,33257075,3960,3960,3960,3960,0
20250219,185800,33257075,3960,3960,3960,3960,0
20250219,185700,33257075,3960,3960,3960,3960,0
20250219,185600,33257075,3960,3960,3960,3960,0
20250219,185500,33257075,3960,3960,3960,3960,0
20250219,185400,33257075,3960,3960,3960,3960,0
20250219,185300,33257075,3960,3960,3960,3960,0
20250219,185200,33257075,3960,3960,3960,3960,0
20250219,185100,33257075,3960,3960,3960,3960,0
20250219,185000,33257075,3960,3960,3960,3960,0
20250219,184900,33257075,3960,3960,3960,3960,0
20250219,184800,33257075,3960,3960,3960,3960,0
20250219,184700,33257075,3960,3960,3960,3960,0
20250219,184600,33257075,3960,3960,3960,3960,0
20250219,184500,33257075,3960,3960,3960,3960,0
20250219,184400,33257075,3960,3960,3960,3960,0
20250219,184300,33257075,3960,3960,3960,3960,0
20250219,184200,33257075,3960,3960,3960,3960,0
20250219,184100,33257075,3960,3960,3960,3960,0
20250219,184000,33257075,3960,3960,3960,3960,0
20250219,183900,33257075,3960,3960,3960,3960,0
20250219,183800,33257075,3960,3960,3960,3960,0
20250219,183700,33257075,3960,3960,3960,3960,856
20250219,183600,33257075,3960,3960,3960,3960,0
20250219,183500,33257075,3960,3960,3960,3960,0
20250219,183400,33257075,3960,3960,3960,3960,0
20250219,183300,33257075,3960,3960,3960,3960,0
20250219,183200,33257075,3960,3960,3960,3960,0
20250219,183100,33257075,3960,3960,3960,3960,0
20250219,183000,33257075,3960,3960,3960,3960,0
20250219,182900,33257075,3960,3960,3960,3960,0
20250219,182800,33257075,3960,3960,3960,3960,0
20250219,182700,33257075,3960,3960,3960,3960,0
20250219,182600,33257075,3960,3960,3960,3960,0
20250219,182500,33257075,3960,3960,3960,3960,0
20250219,182400,33257075,3960,3960,3960,3960,0
20250219,182300,33257075,3960,3960,3960,3960,0
20250219,182200,33257075,3960,3960,3960,3960,0
20250219,182100,33257075,3960,3960,3960,3960,0
20250219,182000,33257075,3960,3960,3960,3960,0
20250219,181900,33257075,3960,3960,3960,3960,0
20250219,181800,33257075,3960,3960,3960,3960,0
20250219,181700,33257075,3960,3960,3960,3960,0
20250219,181600,33257075,3960,3960,3960,3960,0
20250219,181500,33257075,3960,3960,3960,3960,0
20250219,181400,33257075,3960,3960,3960,3960,0
20250219,181300,33257075,3960,3960,3960,3960,0
20250219,181200,33257075,3960,3960,3960,3960,0
20250219,181100,33257075,3960,3960,3960,3960,0
20250219,181000,33257075,3960,3960,3960,3960,0
20250219,180900,33257075,3960,3960,3960,3960,0
20250219,180800,33257075,3960,3960,3960,3960,0
20250219,180700,33257075,3960,3960,3960,3960,856
20250219,180600,33257075,3960,3960,3960,3960,0
20250219,180500,33257075,3960,3960,3960,3960,0
20250219,180400,33257075,3960,3960,3960,3960,0
20250219,180300,33257075,3960,3960,3960,3960,0
20250219,180200,33257075,3960,3960,3960,3960,0
20250219,180100,33257075,3960,3960,3960,3960,0
20250219,180000,33257075,3960,3960,3960,3960,0
20250219,175900,33257075,3960,3960,3960,3960,0
20250219,175800,33257075,3960,3960,3960,3960,0
20250219,175700,33257075,3960,3960,3960,3960,0
20250219,175600,33257075,3960,3960,3960,3960,0
20250219,175500,33257075,3960,3960,3960,3960,0
20250219,175400,33257075,3960,3960,3960,3960,0
20250219,175300,33257075,3960,3960,3960,3960,0
20250219,175200,33257075,3960,3960,3960,3960,0
20250219,175100,33257075,3960,3960,3960,3960,0
20250219,175000,33257075,3960,3960,3960,3960,0
20250219,174900,33257075,3960,3960,3960,3960,0
20250219,174800,33257075,3960,3960,3960,3960,0
20250219,174700,33257075,3960,3960,3960,3960,0
20250219,174600,33257075,3960,3960,3960,3960,0
20250219,174500,33257075,3960,3960,3960,3960,0
20250219,174400,33257075,3960,3960,3960,3960,0
20250219,174300,33257075,3960,3960,3960,3960,0
20250219,174200,33257075,3960,3960,3960,3960,0
20250219,174100,33257075,3960,3960,3960,3960,0
20250219,174000,33257075,3960,3960,3960,3960,0
20250219,173900,33257075,3960,3960,3960,3960,0
20250219,173800,33257075,3960,3960,3960,3960,0
20250219,173700,33257075,3960,3960,3960,3960,856
20250219,173600,33257075,3960,3960,3960,3960,0
20250219,173500,33257075,3960,3960,3960,3960,0
20250219,173400,33257075,3960,3960,3960,3960,0
20250219,173300,33257075,3960,3960,3960,3960,0
20250219,173200,33257075,3960,3960,3960,3960,0
20250219,173100,33257075,3960,3960,3960,3960,0
20250219,173000,33257075,3960,3960,3960,3960,0
20250219,172900,33257075,3960,3960,3960,3960,0
20250219,172800,33257075,3960,3960,3960,3960,0
20250219,172700,33257075,3960,3960,3960,3960,0
20250219,172600,33257075,3960,3960,3960,3960,0
20250219,172500,33257075,3960,3960,3960,3960,0
20250219,172400,33257075,3960,3960,3960,3960,0
20250219,172300,33257075,3960,3960,3960,3960,0
20250219,172200,33257075,3960,3960,3960,3960,0
20250219,172100,33257075,3960,3960,3960,3960,0
20250219,172000,33257075,3960,3960,3960,3960,0
20250219,171900,33257075,3960,3960,3960,3960,0
20250219,171800,33257075,3960,3960,3960,3960,0
20250219,171700,33257075,3960,3960,3960,3960,0
20250219,171600,33257075,3960,3960,3960,3960,0
20250219,171500,33257075,3960,3960,3960,3960,0
20250219,171400,33257075,3960,3960,3960,3960,0
20250219,171300,33257075,3960,3960,3960,3960,0
20250219,171200,33257075,3960,3960,3960,3960,0
20250219,171100,33257075,3960,3960,3960,3960,0
20250219,171000,33257075,3960,3960,3960,3960,0
20250219,170900,33257075,3960,3960,3960,3960,0
20250219,170800,33257075,3960,3960,3960,3960,0
20250219,170700,33257075,3960,3960,3960,3960,856
20250219,170600,33257075,3960,3960,3960,3960,0
20250219,170500,33257075,3960,3960,3960,3960,0
20250219,170400,33257075,3960,3960,3960,3960,0
20250219,170300,33257075,3960,3960,3960,3960,0
20250219,170200,33257075,3960,3960,3960,3960,0
20250219,170100,33257075,3960,3960,3960,3960,0
20250219,170000,33257075,3960,3960,3960,3960,0
20250219,165900,33257075,3960,3960,3960,3960,0
20250219,165800,33257075,3960,3960,3960,3960,0
20250219,165700,33257075,3960,3960,3960,3960,0
20250219,165600,33257075,3960,3960,3960,3960,0
20250219,165500,33257075,3960,3960,3960,3960,0
20250219,165400,33257075,3960,3960,3960,3960,0
20250219,165300,33257075,3960,3960,3960,3960,0
20250219,165200,33257075,3960,3960,3960,3960,0
20250219,165100,33257075,3960,3960,3960,3960,0
20250219,165000,33257075,3960,3960,3960,3960,0
20250219,164900,33257075,3960,3960,3960,3960,0
20250219,164800,33257075,3960,3960,3960,3960,0
20250219,164700,33257075,3960,3960,3960,3960,0
20250219,164600,33257075,3960,3960,3960,3960,0
20250219,164500,33257075,3960,3960,3960,3960,0
20250219,164400,33257075,3960,3960,3960,3960,0
20250219,164300,33257075,3960,3960,3960,3960,0
20250219,164200,33257075,3960,3960,3960,3960,0
20250219,164100,33257075,3960,3960,3960,3960,0
20250219,164000,33257075,3960,3960,3960,3960,0
20250219,163900,33257075,3960,3960,3960,3960,0
20250219,163800,33257075,3960,3960,3960,3960,0
20250219,163700,33257075,3960,3960,3960,3960,856
20250219,163600,33257075,3960,3960,3960,3960,0
20250219,163500,33257075,3960,3960,3960,3960,0
20250219,163400,33257075,3960,3960,3960,3960,0
20250219,163300,33257075,3960,3960,3960,3960,0
20250219,163200,33257075,3960,3960,3960,3960,0
20250219,163100,33257075,3960,3960,3960,3960,0
20250219,163000,33257075,3960,3960,3960,3960,0
20250219,162900,33257075,3960,3960,3960,3960,0
20250219,162800,33257075,3960,3960,3960,3960,0
20250219,162700,33257075,3960,3960,3960,3960,0
20250219,162600,33257075,3960,3960,3960,3960,0
20250219,162500,33257075,3960,3960,3960,3960,0
20250219,162400,33257075,3960,3960,3960,3960,0
20250219,162300,33257075,3960,3960,3960,3960,0
20250219,162200,33257075,3960,3960,3960,3960,0
20250219,162100,33257075,3960,3960,3960,3960,0
20250219,162000,33257075,3960,3960,3960,3960,0
20250219,161900,33257075,3960,3960,3960,3960,0
20250219,161800,33257075,3960,3960,3960,3960,0
20250219,161700,33257075,3960,3960,3960,3960,0
20250219,161600,33257075,3960,3960,3960,3960,0
20250219,161500,33257075,3960,3960,3960,3960,0
20250219,161400,33257075,3960,3960,3960,3960,0
20250219,161300,33257075,3960,3960,3960,3960,0
20250219,161200,33257075,3960,3960,3960,3960,0
20250219,161100,33257075,3960,3960,3960,3960,0
20250219,161000,33257075,3960,3960,3960,3960,0
20250219,160900,33257075,3960,3960,3960,3960,0
20250219,160800,33257075,3960,3960,3960,3960,0
20250219,160700,33257075,3960,3960,3960,3960,856
20250219,160600,33257075,3960,3960,3960,3960,0
20250219,160500,33257075,3960,3960,3960,3960,0
20250219,160400,33257075,3960,3960,3960,3960,0
20250219,160300,33257075,3960,3960,3960,3960,0
20250219,160200,33257075,3960,3960,3960,3960,0
20250219,160100,33257075,3960,3960,3960,3960,0
20250219,160000,33257075,3960,3960,3960,3960,0
20250219,155900,33257075,3960,3960,3960,3960,0
20250219,155800,33257075,3960,3960,3960,3960,0
20250219,155700,33257075,3960,3960,3960,3960,0
20250219,155600,33257075,3960,3960,3960,3960,0
20250219,155500,33257075,3960,3960,3960,3960,0
20250219,155400,33257075,3960,3960,3960,3960,0
20250219,155300,33257075,3960,3960,3960,3960,0
20250219,155200,33257075,3960,3960,3960,3960,0
20250219,155100,33257075,3960,3960,3960,3960,0
20250219,155000,33257075,3960,3960,3960,3960,0
20250219,154900,33257075,3960,3960,3960,3960,0
20250219,154800,33257075,3960,3960,3960,3960,0
20250219,154700,33257075,3960,3960,3960,3960,0
20250219,154600,33257075,3960,3960,3960,3960,0
20250219,154500,33257075,3960,3960,3960,3960,0
20250219,154400,33257075,3960,3960,3960,3960,0
20250219,154300,33257075,3960,3960,3960,3960,0
20250219,154200,33257075,3960,3960,3960,3960,0
20250219,154100,33257075,3960,3960,3960,3960,0
20250219,154000,33257075,3960,3960,3960,3960,0
20250219,153900,33257075,3960,3960,3960,3960,0
20250219,153800,33257075,3960,3960,3960,3960,0
20250219,153700,33257075,3960,3960,3960,3960,856
20250219,153600,33257075,3960,3960,3960,3960,0
20250219,153500,33257075,3960,3960,3960,3960,0
20250219,153400,33257075,3960,3960,3960,3960,0
20250219,153300,33257075,3960,3960,3960,3960,0
20250219,153200,33257075,3960,3960,3960,3960,0
20250219,153100,33257075,3960,3960,3960,3960,0
20250219,153000,33257075,3960,3960,3960,3960,856
20250219,152900,29867315,3960,3960,3960,3960,0
20250219,152800,29867315,3960,3960,3960,3960,0
20250219,152700,29867315,3960,3960,3960,3960,0
20250219,152600,29867315,3960,3960,3960,3960,0
20250219,152500,29867315,3960,3960,3960,3960,0
20250219,152400,29867315,3960,3960,3960,3960,0
20250219,152300,29867315,3960,3960,3960,3960,0
20250219,152200,29867315,3960,3960,3960,3960,0
20250219,152100,29867315,3960,3960,3960,3960,0
20250219,152000,29867315,3960,3960,3960,3960,0
20250219,151900,29867315,3960,3950,3960,3950,281
20250219,151800,28754615,3960,3960,3960,3960,0
20250219,151700,28754615,3960,3960,3960,3960,0
20250219,151600,28754615,3960,3950,3960,3950,11
20250219,151500,28711155,3960,3960,3960,3960,0
20250219,151400,28711155,3960,3960,3960,3960,0
20250219,151300,28711155,3960,3960,3960,3960,0
20250219,151200,28711155,3960,3960,3960,3960,0
20250219,151100,28711155,3960,3960,3960,3960,0
20250219,151000,28711155,3960,3960,3960,3960,0
20250219,150900,28711155,3960,3960,3960,3960,1
20250219,150800,28707195,3960,3960,3960,3960,0
20250219,150700,28707195,3960,3960,3960,3960,0
20250219,150600,28707195,3960,3960,3960,3960,0
20250219,150500,28707195,3960,3960,3960,3960,0
20250219,150400,28707195,3960,3960,3960,3960,0
20250219,150300,28707195,3960,3960,3960,3960,0
20250219,150200,28707195,3960,3955,3960,3955,103
20250219,150100,28299790,3955,3955,3955,3955,65
20250219,150000,28042715,3955,3955,3955,3955,9
20250219,145900,28007120,3955,3955,3955,3955,11
20250219,145800,27963615,3955,3955,3955,3955,0
20250219,145700,27963615,3955,3955,3955,3955,0
20250219,145600,27963615,3955,3955,3955,3955,2
20250219,145500,27955705,3955,3955,3955,3955,10
20250219,145400,27916155,3955,3960,3960,3955,16
20250219,145300,27852850,3960,3960,3960,3950,80
20250219,145200,27536180,3950,3950,3960,3950,506
20250219,145100,25537470,3950,3955,3960,3950,325
20250219,145000,24253585,3950,3955,3955,3950,745
20250219,144900,21307830,3950,3950,3955,3950,206
20250219,144800,20494000,3955,3955,3955,3955,0
20250219,144700,20494000,3955,3955,3955,3955,0
20250219,144600,20494000,3955,3955,3955,3955,0
20250219,144500,20494000,3955,3955,3955,3955,0
20250219,144400,20494000,3955,3955,3955,3955,0
20250219,144300,20494000,3955,3955,3955,3955,0
20250219,144200,20494000,3955,3955,3955,3955,0
20250219,144100,20494000,3955,3955,3955,3955,0
20250219,144000,20494000,3955,3955,3955,3955,0
20250219,143900,20494000,3955,3955,3955,3955,0
20250219,143800,20494000,3955,3955,3955,3955,0
20250219,143700,20494000,3955,3955,3955,3955,0
20250219,143600,20494000,3955,3955,3955,3955,0
20250219,143500,20494000,3955,3950,3955,3950,657
20250219,143400,17896710,3950,3950,3950,3950,0
20250219,143300,17896710,3950,3950,3950,3950,0
20250219,143200,17896710,3950,3950,3950,3950,0
20250219,143100,17896710,3950,3950,3950,3950,0
20250219,143000,17896710,3950,3950,3950,3950,0
20250219,142900,17896710,3950,3950,3950,3950,5
20250219,142800,17876960,3950,3950,3950,3950,44
20250219,142700,17703160,3950,3950,3950,3950,10
20250219,142600,17663660,3950,3950,3950,3950,0
20250219,142500,17663660,3950,3950,3950,3950,0
20250219,142400,17663660,3950,3950,3950,3950,0
20250219,142300,17663660,3950,3945,3950,3945,26
20250219,142200,17561060,3950,3950,3950,3950,0
20250219,142100,17561060,3950,3950,3950,3950,0
20250219,142000,17561060,3950,3950,3950,3950,0
20250219,141900,17561060,3950,3950,3950,3950,0
20250219,141800,17561060,3950,3950,3950,3950,0
20250219,141700,17561060,3950,3950,3950,3950,1
20250219,141600,17557110,3925,3925,3925,3925,1
20250219,141500,17553185,3950,3950,3950,3950,0
20250219,141400,17553185,3950,3950,3950,3950,0
20250219,141300,17553185,3950,3950,3950,3950,0
20250219,141200,17553185,3950,3950,3950,3950,0
20250219,141100,17553185,3950,3950,3950,3950,0
20250219,141000,17553185,3950,3950,3950,3950,0
20250219,140900,17553185,3950,3950,3950,3950,0
20250219,140800,17553185,3950,3950,3950,3950,0
20250219,140700,17553185,3950,3950,3950,3950,0
20250219,140600,17553185,3950,3950,3950,3950,0
20250219,140500,17553185,3950,3950,3950,3950,0
20250219,140400,17553185,3950,3950,3950,3950,0
20250219,140300,17553185,3950,3950,3950,3950,0
20250219,140200,17553185,3950,3950,3950,3950,0
20250219,140100,17553185,3950,3950,3950,3950,0
20250219,140000,17553185,3950,3950,3950,3950,0
20250219,135900,17553185,3950,3950,3950,3950,0
20250219,135800,17553185,3950,3950,3950,3950,0
20250219,135700,17553185,3950,3950,3950,3950,0
20250219,135600,17553185,3950,3950,3950,3950,0
20250219,135500,17553185,3950,3950,3950,3950,0
20250219,135400,17553185,3950,3950,3950,3950,0
20250219,135300,17553185,3950,3950,3950,3950,0
20250219,135200,17553185,3950,3950,3950,3950,0
20250219,135100,17553185,3950,3950,3950,3950,0
20250219,135000,17553185,3950,3950,3950,3950,0
20250219,134900,17553185,3950,3950,3950,3950,0
20250219,134800,17553185,3950,3950,3950,3950,0
20250219,134700,17553185,3950,3950,3950,3950,0
20250219,134600,17553185,3950,3950,3950,3950,0
20250219,134500,17553185,3950,3950,3950,3950,0
20250219,134400,17553185,3950,3950,3950,3950,0
20250219,134300,17553185,3950,3950,3950,3950,0
20250219,134200,17553185,3950,3950,3950,3950,0
20250219,134100,17553185,3950,3950,3950,3950,0
20250219,134000,17553185,3950,3950,3950,3950,6
20250219,133900,17529485,3910,3920,3920,3910,400
20250219,133800,15964815,3950,3950,3950,3950,0
20250219,133700,15964815,3950,3950,3950,3950,0
20250219,133600,15964815,3950,3950,3950,3950,0
20250219,133500,15964815,3950,3950,3950,3950,0
20250219,133400,15964815,3950,3950,3950,3950,0
20250219,133300,15964815,3950,3950,3950,3950,10
20250219,133200,15925315,3950,3940,3950,3920,810
20250219,133100,12745300,3950,3950,3950,3950,10
20250219,133000,12705800,3940,3940,3940,3940,1
20250219,132900,12701860,3950,3950,3950,3950,1
20250219,132800,12697910,3955,3955,3955,3955,0
20250219,132700,12697910,3955,3955,3955,3955,0
20250219,132600,12697910,3955,3955,3955,3955,0
20250219,132500,12697910,3955,3955,3955,3955,0
20250219,132400,12697910,3955,3955,3955,3955,0
20250219,132300,12697910,3955,3955,3955,3955,0
20250219,132200,12697910,3955,3955,3955,3955,0
20250219,132100,12697910,3955,3955,3955,3955,0
20250219,132000,12697910,3955,3955,3955,3955,0
20250219,131900,12697910,3955,3955,3955,3955,1
20250219,131800,12693955,3935,3935,3935,3935,12
20250219,131700,12646735,3955,3955,3955,3955,0
20250219,131600,12646735,3955,3955,3955,3955,0
20250219,131500,12646735,3955,3955,3955,3955,0
20250219,131400,12646735,3955,3955,3955,3955,0
20250219,131300,12646735,3955,3955,3955,3955,0
20250219,131200,12646735,3955,3955,3955,3955,0
20250219,131100,12646735,3955,3955,3955,3955,0
20250219,131000,12646735,3955,3955,3955,3955,0
20250219,130900,12646735,3955,3955,3955,3955,0
20250219,130800,12646735,3955,3955,3955,3955,0
20250219,130700,12646735,3955,3955,3955,3955,0
20250219,130600,12646735,3955,3955,3955,3955,0
20250219,130500,12646735,3955,3955,3955,3955,0
20250219,130400,12646735,3955,3935,3955,3935,2
20250219,130300,12638845,3955,3955,3955,3955,0
20250219,130200,12638845,3955,3955,3955,3955,0
20250219,130100,12638845,3955,3955,3955,3955,0
20250219,130000,12638845,3955,3955,3955,3955,0
20250219,125900,12638845,3955,3955,3955,3955,0
20250219,125800,12638845,3955,3955,3955,3955,0
20250219,125700,12638845,3955,3955,3955,3955,0
20250219,125600,12638845,3955,3955,3955,3955,0
20250219,125500,12638845,3955,3955,3955,3955,0
20250219,125400,12638845,3955,3955,3955,3955,0
20250219,125300,12638845,3955,3955,3955,3955,0
20250219,125200,12638845,3955,3955,3955,3955,0
20250219,125100,12638845,3955,3955,3955,3955,0
20250219,125000,12638845,3955,3955,3955,3955,0
20250219,124900,12638845,3955,3955,3955,3955,0
20250219,124800,12638845,3955,3955,3955,3955,0
20250219,124700,12638845,3955,3955,3955,3955,0
20250219,124600,12638845,3955,3955,3955,3955,0
20250219,124500,12638845,3955,3955,3955,3955,0
20250219,124400,12638845,3955,3955,3955,3955,0
20250219,124300,12638845,3955,3955,3955,3955,0
20250219,124200,12638845,3955,3955,3955,3955,0
20250219,124100,12638845,3955,3955,3955,3955,0
20250219,124000,12638845,3955,3955,3955,3955,0
20250219,123900,12638845,3955,3955,3955,3955,0
20250219,123800,12638845,3955,3955,3955,3955,0
20250219,123700,12638845,3955,3955,3955,3955,0
20250219,123600,12638845,3955,3955,3955,3955,0
20250219,123500,12638845,3955,3955,3955,3955,0
20250219,123400,12638845,3955,3955,3955,3955,2
20250219,123300,12630935,3955,3955,3955,3955,6
20250219,123200,12607205,3955,3955,3955,3955,0
20250219,123100,12607205,3955,3955,3955,3955,0
20250219,123000,12607205,3955,3955,3955,3955,0
20250219,122900,12607205,3955,3955,3955,3955,0
20250219,122800,12607205,3955,3955,3955,3955,0
20250219,122700,12607205,3955,3955,3955,3955,0
20250219,122600,12607205,3955,3955,3955,3955,0
20250219,122500,12607205,3955,3955,3955,3955,0
20250219,122400,12607205,3955,3955,3955,3955,0
20250219,122300,12607205,3955,3955,3955,3955,0
20250219,122200,12607205,3955,3955,3955,3955,0
20250219,122100,12607205,3955,3955,3955,3955,0
20250219,122000,12607205,3955,3955,3955,3955,0
20250219,121900,12607205,3955,3955,3955,3955,6
20250219,121800,12583475,3955,3955,3955,3955,5
20250219,121700,12563700,3955,3955,3955,3955,0
20250219,121600,12563700,3955,3955,3955,3955,0
20250219,121500,12563700,3955,3955,3955,3955,0
20250219,121400,12563700,3955,3955,3955,3955,0
20250219,121300,12563700,3955,3955,3955,3955,0
20250219,121200,12563700,3955,3955,3955,3955,15
20250219,121100,12504375,3955,3955,3955,3955,0
20250219,121000,12504375,3955,3955,3955,3955,0
20250219,120900,12504375,3955,3955,3955,3955,0
20250219,120800,12504375,3955,3955,3955,3955,1
20250219,120700,12500420,3955,3955,3955,3955,2
20250219,120600,12492510,3950,3950,3950,3950,117
20250219,120500,12030360,3950,3950,3950,3950,0
20250219,120400,12030360,3950,3950,3950,3950,0
20250219,120300,12030360,3950,3950,3950,3950,0
20250219,120200,12030360,3950,3950,3950,3950,0
20250219,120100,12030360,3950,3950,3950,3950,0
20250219,120000,12030360,3950,3950,3950,3950,0
20250219,115900,12030360,3950,3950,3950,3950,0
20250219,115800,12030360,3950,3950,3950,3950,0
20250219,115700,12030360,3950,3950,3950,3950,0
20250219,115600,12030360,3950,3950,3950,3950,0
20250219,115500,12030360,3950,3950,3950,3950,52
20250219,115400,11824960,3950,3950,3950,3950,0
20250219,115300,11824960,3950,3950,3950,3950,0
20250219,115200,11824960,3950,3950,3950,3950,0
20250219,115100,11824960,3950,3950,3950,3950,0
20250219,115000,11824960,3950,3950,3950,3950,0
20250219,114900,11824960,3950,3950,3950,3950,39
20250219,114800,11670910,3950,3950,3950,3950,0
20250219,114700,11670910,3950,3950,3950,3950,0
20250219,114600,11670910,3950,3950,3950,3950,0
20250219,114500,11670910,3950,3950,3950,3950,0
20250219,114400,11670910,3950,3950,3950,3950,0
20250219,114300,11670910,3950,3950,3950,3950,0
20250219,114200,11670910,3950,3950,3950,3950,0
20250219,114100,11670910,3950,3950,3950,3950,0
20250219,114000,11670910,3950,3950,3950,3950,0
20250219,113900,11670910,3950,3950,3950,3950,0
20250219,113800,11670910,3950,3950,3950,3950,0
20250219,113700,11670910,3950,3950,3950,3950,100
20250219,113600,11275910,3950,3950,3950,3950,200
20250219,113500,10485910,3950,3950,3950,3950,0
20250219,113400,10485910,3950,3950,3950,3950,0
20250219,113300,10485910,3950,3950,3950,3950,0
20250219,113200,10485910,3950,3950,3950,3950,0
20250219,113100,10485910,3950,3950,3950,3950,0
20250219,113000,10485910,3950,3950,3950,3950,0
20250219,112900,10485910,3950,3950,3950,3950,0
20250219,112800,10485910,3950,3950,3950,3950,0
20250219,112700,10485910,3950,3950,3950,3950,0
20250219,112600,10485910,3950,3950,3950,3950,11
20250219,112500,10442460,3950,3950,3950,3950,0
20250219,112400,10442460,3950,3950,3950,3950,0
20250219,112300,10442460,3950,3950,3950,3950,0
20250219,112200,10442460,3950,3950,3950,3950,0
20250219,112100,10442460,3950,3950,3950,3950,0
20250219,112000,10442460,3950,3950,3950,3950,0
20250219,111900,10442460,3950,3950,3950,3950,0
20250219,111800,10442460,3950,3950,3950,3950,1
20250219,111700,10438510,3920,3920,3920,3920,0
20250219,111600,10438510,3920,3920,3920,3920,1
20250219,111500,10434590,3950,3950,3950,3950,0
20250219,111400,10434590,3950,3950,3950,3950,1
20250219,111300,10430640,3950,3950,3950,3950,0
20250219,111200,10430640,3950,3950,3950,3950,0
20250219,111100,10430640,3950,3950,3950,3950,0
20250219,111000,10430640,3950,3950,3950,3950,0
20250219,110900,10430640,3950,3950,3950,3950,0
20250219,110800,10430640,3950,3950,3950,3950,0
20250219,110700,10430640,3950,3950,3950,3950,0
20250219,110600,10430640,3950,3950,3950,3950,0
20250219,110500,10430640,3950,3950,3950,3950,0
20250219,110400,10430640,3950,3950,3950,3950,0
20250219,110300,10430640,3950,3950,3950,3950,0
20250219,110200,10430640,3950,3920,3950,3920,60
20250219,110100,10195380,3950,3950,3950,3950,2
20250219,110000,10187480,3950,3950,3950,3950,0
20250219,105900,10187480,3950,3950,3950,3950,0
20250219,105800,10187480,3950,3950,3950,3950,0
20250219,105700,10187480,3950,3950,3950,3950,1
20250219,105600,10183530,3920,3920,3920,3920,0
20250219,105500,10183530,3920,3920,3920,3920,0
20250219,105400,10183530,3920,3920,3920,3920,0
20250219,105300,10183530,3920,3925,3925,3920,20
20250219,105200,10105125,3920,3920,3920,3920,1
20250219,105100,10101205,3920,3920,3920,3920,115
20250219,105000,9650405,3950,3950,3950,3950,0
20250219,104900,9650405,3950,3950,3950,3950,0
20250219,104800,9650405,3950,3950,3950,3950,0
20250219,104700,9650405,3950,3950,3950,3950,0
20250219,104600,9650405,3950,3950,3950,3950,0
20250219,104500,9650405,3950,3950,3950,3950,0
20250219,104400,9650405,3950,3950,3950,3950,0
20250219,104300,9650405,3950,3950,3950,3950,0
20250219,104200,9650405,3950,3950,3950,3950,0
20250219,104100,9650405,3950,3950,3950,3950,0
20250219,104000,9650405,3950,3950,3950,3950,0
20250219,103900,9650405,3950,3950,3950,3950,0
20250219,103800,9650405,3950,3950,3950,3950,0
20250219,103700,9650405,3950,3950,3950,3950,0
20250219,103600,9650405,3950,3950,3950,3950,0
20250219,103500,9650405,3950,3950,3950,3950,0
20250219,103400,9650405,3950,3950,3950,3950,0
20250219,103300,9650405,3950,3950,3950,3950,0
20250219,103200,9650405,3950,3950,3950,3950,0
20250219,103100,9650405,3950,3950,3950,3950,0
20250219,103000,9650405,3950,3950,3950,3950,0
20250219,102900,9650405,3950,3950,3950,3950,1
20250219,102800,9646455,3940,3940,3940,3940,69
20250219,102700,9374595,3950,3950,3950,3950,0
20250219,102600,9374595,3950,3950,3950,3950,1
20250219,102500,9370645,3940,3940,3940,3940,0
20250219,102400,9370645,3940,3940,3940,3940,0
20250219,102300,9370645,3940,3940,3940,3940,260
20250219,102200,8346245,3950,3950,3950,3950,0
20250219,102100,8346245,3950,3950,3950,3950,0
20250219,102000,8346245,3950,3950,3950,3950,0
20250219,101900,8346245,3950,3950,3950,3950,1
20250219,101800,8342295,3935,3935,3935,3935,0
20250219,101700,8342295,3935,3935,3935,3935,106
20250219,101600,7925185,3950,3950,3950,3950,0
20250219,101500,7925185,3950,3950,3950,3950,0
20250219,101400,7925185,3950,3950,3950,3950,0
20250219,101300,7925185,3950,3950,3950,3950,0
20250219,101200,7925185,3950,3950,3950,3950,3
20250219,101100,7913335,3950,3950,3950,3950,0
20250219,101000,7913335,3950,3950,3950,3950,0
20250219,100900,7913335,3950,3950,3950,3950,0
20250219,100800,7913335,3950,3950,3950,3950,1
20250219,100700,7909385,3935,3945,3945,3935,5
20250219,100600,7889700,3950,3950,3950,3950,0
20250219,100500,7889700,3950,3950,3950,3950,0
20250219,100400,7889700,3950,3950,3950,3950,0
20250219,100300,7889700,3950,3950,3950,3950,0
20250219,100200,7889700,3950,3950,3950,3950,0
20250219,100100,7889700,3950,3950,3950,3950,0
20250219,100000,7889700,3950,3950,3950,3950,29
20250219,095900,7775150,3950,3950,3950,3950,0
20250219,095800,7775150,3950,3950,3950,3950,0
20250219,095700,7775150,3950,3950,3950,3950,0
20250219,095600,7775150,3950,3950,3950,3950,0
20250219,095500,7775150,3950,3950,3950,3950,0
20250219,095400,7775150,3950,3950,3950,3950,0
20250219,095300,7775150,3950,3950,3950,3950,0
20250219,095200,7775150,3950,3950,3950,3950,0
20250219,095100,7775150,3950,3950,3950,3950,0
20250219,095000,7775150,3950,3950,3950,3950,0
20250219,094900,7775150,3950,3950,3950,3950,0
20250219,094800,7775150,3950,3950,3950,3950,0
20250219,094700,7775150,3950,3950,3950,3950,0
20250219,094600,7775150,3950,3950,3950,3950,0
20250219,094500,7775150,3950,3950,3950,3950,10
20250219,094400,7735650,3950,3950,3950,3950,0
20250219,094300,7735650,3950,3950,3950,3950,0
20250219,094200,7735650,3950,3950,3950,3950,0
20250219,094100,7735650,3950,3950,3950,3950,0
20250219,094000,7735650,3950,3950,3950,3950,0
20250219,093900,7735650,3950,3950,3950,3950,0
20250219,093800,7735650,3950,3950,3950,3950,0
20250219,093700,7735650,3950,3950,3950,3950,0
20250219,093600,7735650,3950,3945,3950,3945,78
20250219,093500,7427600,3950,3950,3950,3950,0
20250219,093400,7427600,3950,3950,3950,3950,0
20250219,093300,7427600,3950,3950,3950,3950,0
20250219,093200,7427600,3950,3950,3950,3945,31
20250219,093100,7305295,3945,3945,3945,3945,80
20250219,093000,6989695,3955,3955,3955,3955,0
20250219,092900,6989695,3955,3955,3955,3955,0
20250219,092800,6989695,3955,3955,3955,3955,0
20250219,092700,6989695,3955,3955,3955,3955,0
20250219,092600,6989695,3955,3955,3955,3955,0
20250219,092500,6989695,3955,3955,3955,3955,0
20250219,092400,6989695,3955,3955,3955,3955,20
20250219,092300,6910595,3955,3955,3955,3950,292
20250219,092200,5756750,3960,3960,3960,3960,0
20250219,092100,5756750,3960,3960,3960,3960,3
20250219,092000,5744870,3960,3960,3960,3960,60
20250219,091900,5507270,3960,3960,3960,3960,15
20250219,091800,5447870,3960,3955,3960,3955,55
20250219,091700,5230090,3895,3895,3895,3895,4
20250219,091600,5214510,3960,3960,3960,3955,100
20250219,091500,4818575,3960,3960,3960,3960,25
20250219,091400,4719575,3960,3960,3960,3960,0
20250219,091300,4719575,3960,3960,3960,3960,0
20250219,091200,4719575,3960,3960,3960,3960,2
20250219,091100,4711655,3885,3890,3890,3885,75
20250219,091000,4419970,3965,3965,3965,3965,0
20250219,090900,4419970,3965,3965,3965,3965,0
20250219,090800,4419970,3965,3960,3965,3960,7
20250219,090700,4392245,3890,3965,3965,3890,29
20250219,090600,4277785,3965,3965,3965,3965,188
20250219,090500,3532365,3970,3965,3970,3965,168
20250219,090400,2865660,3970,3970,3970,3970,5
20250219,090300,2845810,3970,3970,3970,3970,17
20250219,090200,2778320,3970,3955,3970,3955,141
20250219,090100,2218965,3960,3920,3960,3885,426
20250219,090000,542140,3920,3900,3920,3900,139
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200700 33257075 3960 3960 3960 3960 856
3 20250219 200600 33257075 3960 3960 3960 3960 0
4 20250219 200500 33257075 3960 3960 3960 3960 0
5 20250219 200400 33257075 3960 3960 3960 3960 0
6 20250219 200300 33257075 3960 3960 3960 3960 0
7 20250219 200200 33257075 3960 3960 3960 3960 0
8 20250219 200100 33257075 3960 3960 3960 3960 0
9 20250219 200000 33257075 3960 3960 3960 3960 0
10 20250219 195900 33257075 3960 3960 3960 3960 0
11 20250219 195800 33257075 3960 3960 3960 3960 0
12 20250219 195700 33257075 3960 3960 3960 3960 0
13 20250219 195600 33257075 3960 3960 3960 3960 0
14 20250219 195500 33257075 3960 3960 3960 3960 0
15 20250219 195400 33257075 3960 3960 3960 3960 0
16 20250219 195300 33257075 3960 3960 3960 3960 0
17 20250219 195200 33257075 3960 3960 3960 3960 0
18 20250219 195100 33257075 3960 3960 3960 3960 0
19 20250219 195000 33257075 3960 3960 3960 3960 0
20 20250219 194900 33257075 3960 3960 3960 3960 0
21 20250219 194800 33257075 3960 3960 3960 3960 0
22 20250219 194700 33257075 3960 3960 3960 3960 0
23 20250219 194600 33257075 3960 3960 3960 3960 0
24 20250219 194500 33257075 3960 3960 3960 3960 0
25 20250219 194400 33257075 3960 3960 3960 3960 0
26 20250219 194300 33257075 3960 3960 3960 3960 0
27 20250219 194200 33257075 3960 3960 3960 3960 0
28 20250219 194100 33257075 3960 3960 3960 3960 0
29 20250219 194000 33257075 3960 3960 3960 3960 0
30 20250219 193900 33257075 3960 3960 3960 3960 0
31 20250219 193800 33257075 3960 3960 3960 3960 0
32 20250219 193700 33257075 3960 3960 3960 3960 856
33 20250219 193600 33257075 3960 3960 3960 3960 0
34 20250219 193500 33257075 3960 3960 3960 3960 0
35 20250219 193400 33257075 3960 3960 3960 3960 0
36 20250219 193300 33257075 3960 3960 3960 3960 0
37 20250219 193200 33257075 3960 3960 3960 3960 0
38 20250219 193100 33257075 3960 3960 3960 3960 0
39 20250219 193000 33257075 3960 3960 3960 3960 0
40 20250219 192900 33257075 3960 3960 3960 3960 0
41 20250219 192800 33257075 3960 3960 3960 3960 0
42 20250219 192700 33257075 3960 3960 3960 3960 0
43 20250219 192600 33257075 3960 3960 3960 3960 0
44 20250219 192500 33257075 3960 3960 3960 3960 0
45 20250219 192400 33257075 3960 3960 3960 3960 0
46 20250219 192300 33257075 3960 3960 3960 3960 0
47 20250219 192200 33257075 3960 3960 3960 3960 0
48 20250219 192100 33257075 3960 3960 3960 3960 0
49 20250219 192000 33257075 3960 3960 3960 3960 0
50 20250219 191900 33257075 3960 3960 3960 3960 0
51 20250219 191800 33257075 3960 3960 3960 3960 0
52 20250219 191700 33257075 3960 3960 3960 3960 0
53 20250219 191600 33257075 3960 3960 3960 3960 0
54 20250219 191500 33257075 3960 3960 3960 3960 0
55 20250219 191400 33257075 3960 3960 3960 3960 0
56 20250219 191300 33257075 3960 3960 3960 3960 0
57 20250219 191200 33257075 3960 3960 3960 3960 0
58 20250219 191100 33257075 3960 3960 3960 3960 0
59 20250219 191000 33257075 3960 3960 3960 3960 0
60 20250219 190900 33257075 3960 3960 3960 3960 0
61 20250219 190800 33257075 3960 3960 3960 3960 0
62 20250219 190700 33257075 3960 3960 3960 3960 856
63 20250219 190600 33257075 3960 3960 3960 3960 0
64 20250219 190500 33257075 3960 3960 3960 3960 0
65 20250219 190400 33257075 3960 3960 3960 3960 0
66 20250219 190300 33257075 3960 3960 3960 3960 0
67 20250219 190200 33257075 3960 3960 3960 3960 0
68 20250219 190100 33257075 3960 3960 3960 3960 0
69 20250219 190000 33257075 3960 3960 3960 3960 0
70 20250219 185900 33257075 3960 3960 3960 3960 0
71 20250219 185800 33257075 3960 3960 3960 3960 0
72 20250219 185700 33257075 3960 3960 3960 3960 0
73 20250219 185600 33257075 3960 3960 3960 3960 0
74 20250219 185500 33257075 3960 3960 3960 3960 0
75 20250219 185400 33257075 3960 3960 3960 3960 0
76 20250219 185300 33257075 3960 3960 3960 3960 0
77 20250219 185200 33257075 3960 3960 3960 3960 0
78 20250219 185100 33257075 3960 3960 3960 3960 0
79 20250219 185000 33257075 3960 3960 3960 3960 0
80 20250219 184900 33257075 3960 3960 3960 3960 0
81 20250219 184800 33257075 3960 3960 3960 3960 0
82 20250219 184700 33257075 3960 3960 3960 3960 0
83 20250219 184600 33257075 3960 3960 3960 3960 0
84 20250219 184500 33257075 3960 3960 3960 3960 0
85 20250219 184400 33257075 3960 3960 3960 3960 0
86 20250219 184300 33257075 3960 3960 3960 3960 0
87 20250219 184200 33257075 3960 3960 3960 3960 0
88 20250219 184100 33257075 3960 3960 3960 3960 0
89 20250219 184000 33257075 3960 3960 3960 3960 0
90 20250219 183900 33257075 3960 3960 3960 3960 0
91 20250219 183800 33257075 3960 3960 3960 3960 0
92 20250219 183700 33257075 3960 3960 3960 3960 856
93 20250219 183600 33257075 3960 3960 3960 3960 0
94 20250219 183500 33257075 3960 3960 3960 3960 0
95 20250219 183400 33257075 3960 3960 3960 3960 0
96 20250219 183300 33257075 3960 3960 3960 3960 0
97 20250219 183200 33257075 3960 3960 3960 3960 0
98 20250219 183100 33257075 3960 3960 3960 3960 0
99 20250219 183000 33257075 3960 3960 3960 3960 0
100 20250219 182900 33257075 3960 3960 3960 3960 0
101 20250219 182800 33257075 3960 3960 3960 3960 0
102 20250219 182700 33257075 3960 3960 3960 3960 0
103 20250219 182600 33257075 3960 3960 3960 3960 0
104 20250219 182500 33257075 3960 3960 3960 3960 0
105 20250219 182400 33257075 3960 3960 3960 3960 0
106 20250219 182300 33257075 3960 3960 3960 3960 0
107 20250219 182200 33257075 3960 3960 3960 3960 0
108 20250219 182100 33257075 3960 3960 3960 3960 0
109 20250219 182000 33257075 3960 3960 3960 3960 0
110 20250219 181900 33257075 3960 3960 3960 3960 0
111 20250219 181800 33257075 3960 3960 3960 3960 0
112 20250219 181700 33257075 3960 3960 3960 3960 0
113 20250219 181600 33257075 3960 3960 3960 3960 0
114 20250219 181500 33257075 3960 3960 3960 3960 0
115 20250219 181400 33257075 3960 3960 3960 3960 0
116 20250219 181300 33257075 3960 3960 3960 3960 0
117 20250219 181200 33257075 3960 3960 3960 3960 0
118 20250219 181100 33257075 3960 3960 3960 3960 0
119 20250219 181000 33257075 3960 3960 3960 3960 0
120 20250219 180900 33257075 3960 3960 3960 3960 0
121 20250219 180800 33257075 3960 3960 3960 3960 0
122 20250219 180700 33257075 3960 3960 3960 3960 856
123 20250219 180600 33257075 3960 3960 3960 3960 0
124 20250219 180500 33257075 3960 3960 3960 3960 0
125 20250219 180400 33257075 3960 3960 3960 3960 0
126 20250219 180300 33257075 3960 3960 3960 3960 0
127 20250219 180200 33257075 3960 3960 3960 3960 0
128 20250219 180100 33257075 3960 3960 3960 3960 0
129 20250219 180000 33257075 3960 3960 3960 3960 0
130 20250219 175900 33257075 3960 3960 3960 3960 0
131 20250219 175800 33257075 3960 3960 3960 3960 0
132 20250219 175700 33257075 3960 3960 3960 3960 0
133 20250219 175600 33257075 3960 3960 3960 3960 0
134 20250219 175500 33257075 3960 3960 3960 3960 0
135 20250219 175400 33257075 3960 3960 3960 3960 0
136 20250219 175300 33257075 3960 3960 3960 3960 0
137 20250219 175200 33257075 3960 3960 3960 3960 0
138 20250219 175100 33257075 3960 3960 3960 3960 0
139 20250219 175000 33257075 3960 3960 3960 3960 0
140 20250219 174900 33257075 3960 3960 3960 3960 0
141 20250219 174800 33257075 3960 3960 3960 3960 0
142 20250219 174700 33257075 3960 3960 3960 3960 0
143 20250219 174600 33257075 3960 3960 3960 3960 0
144 20250219 174500 33257075 3960 3960 3960 3960 0
145 20250219 174400 33257075 3960 3960 3960 3960 0
146 20250219 174300 33257075 3960 3960 3960 3960 0
147 20250219 174200 33257075 3960 3960 3960 3960 0
148 20250219 174100 33257075 3960 3960 3960 3960 0
149 20250219 174000 33257075 3960 3960 3960 3960 0
150 20250219 173900 33257075 3960 3960 3960 3960 0
151 20250219 173800 33257075 3960 3960 3960 3960 0
152 20250219 173700 33257075 3960 3960 3960 3960 856
153 20250219 173600 33257075 3960 3960 3960 3960 0
154 20250219 173500 33257075 3960 3960 3960 3960 0
155 20250219 173400 33257075 3960 3960 3960 3960 0
156 20250219 173300 33257075 3960 3960 3960 3960 0
157 20250219 173200 33257075 3960 3960 3960 3960 0
158 20250219 173100 33257075 3960 3960 3960 3960 0
159 20250219 173000 33257075 3960 3960 3960 3960 0
160 20250219 172900 33257075 3960 3960 3960 3960 0
161 20250219 172800 33257075 3960 3960 3960 3960 0
162 20250219 172700 33257075 3960 3960 3960 3960 0
163 20250219 172600 33257075 3960 3960 3960 3960 0
164 20250219 172500 33257075 3960 3960 3960 3960 0
165 20250219 172400 33257075 3960 3960 3960 3960 0
166 20250219 172300 33257075 3960 3960 3960 3960 0
167 20250219 172200 33257075 3960 3960 3960 3960 0
168 20250219 172100 33257075 3960 3960 3960 3960 0
169 20250219 172000 33257075 3960 3960 3960 3960 0
170 20250219 171900 33257075 3960 3960 3960 3960 0
171 20250219 171800 33257075 3960 3960 3960 3960 0
172 20250219 171700 33257075 3960 3960 3960 3960 0
173 20250219 171600 33257075 3960 3960 3960 3960 0
174 20250219 171500 33257075 3960 3960 3960 3960 0
175 20250219 171400 33257075 3960 3960 3960 3960 0
176 20250219 171300 33257075 3960 3960 3960 3960 0
177 20250219 171200 33257075 3960 3960 3960 3960 0
178 20250219 171100 33257075 3960 3960 3960 3960 0
179 20250219 171000 33257075 3960 3960 3960 3960 0
180 20250219 170900 33257075 3960 3960 3960 3960 0
181 20250219 170800 33257075 3960 3960 3960 3960 0
182 20250219 170700 33257075 3960 3960 3960 3960 856
183 20250219 170600 33257075 3960 3960 3960 3960 0
184 20250219 170500 33257075 3960 3960 3960 3960 0
185 20250219 170400 33257075 3960 3960 3960 3960 0
186 20250219 170300 33257075 3960 3960 3960 3960 0
187 20250219 170200 33257075 3960 3960 3960 3960 0
188 20250219 170100 33257075 3960 3960 3960 3960 0
189 20250219 170000 33257075 3960 3960 3960 3960 0
190 20250219 165900 33257075 3960 3960 3960 3960 0
191 20250219 165800 33257075 3960 3960 3960 3960 0
192 20250219 165700 33257075 3960 3960 3960 3960 0
193 20250219 165600 33257075 3960 3960 3960 3960 0
194 20250219 165500 33257075 3960 3960 3960 3960 0
195 20250219 165400 33257075 3960 3960 3960 3960 0
196 20250219 165300 33257075 3960 3960 3960 3960 0
197 20250219 165200 33257075 3960 3960 3960 3960 0
198 20250219 165100 33257075 3960 3960 3960 3960 0
199 20250219 165000 33257075 3960 3960 3960 3960 0
200 20250219 164900 33257075 3960 3960 3960 3960 0
201 20250219 164800 33257075 3960 3960 3960 3960 0
202 20250219 164700 33257075 3960 3960 3960 3960 0
203 20250219 164600 33257075 3960 3960 3960 3960 0
204 20250219 164500 33257075 3960 3960 3960 3960 0
205 20250219 164400 33257075 3960 3960 3960 3960 0
206 20250219 164300 33257075 3960 3960 3960 3960 0
207 20250219 164200 33257075 3960 3960 3960 3960 0
208 20250219 164100 33257075 3960 3960 3960 3960 0
209 20250219 164000 33257075 3960 3960 3960 3960 0
210 20250219 163900 33257075 3960 3960 3960 3960 0
211 20250219 163800 33257075 3960 3960 3960 3960 0
212 20250219 163700 33257075 3960 3960 3960 3960 856
213 20250219 163600 33257075 3960 3960 3960 3960 0
214 20250219 163500 33257075 3960 3960 3960 3960 0
215 20250219 163400 33257075 3960 3960 3960 3960 0
216 20250219 163300 33257075 3960 3960 3960 3960 0
217 20250219 163200 33257075 3960 3960 3960 3960 0
218 20250219 163100 33257075 3960 3960 3960 3960 0
219 20250219 163000 33257075 3960 3960 3960 3960 0
220 20250219 162900 33257075 3960 3960 3960 3960 0
221 20250219 162800 33257075 3960 3960 3960 3960 0
222 20250219 162700 33257075 3960 3960 3960 3960 0
223 20250219 162600 33257075 3960 3960 3960 3960 0
224 20250219 162500 33257075 3960 3960 3960 3960 0
225 20250219 162400 33257075 3960 3960 3960 3960 0
226 20250219 162300 33257075 3960 3960 3960 3960 0
227 20250219 162200 33257075 3960 3960 3960 3960 0
228 20250219 162100 33257075 3960 3960 3960 3960 0
229 20250219 162000 33257075 3960 3960 3960 3960 0
230 20250219 161900 33257075 3960 3960 3960 3960 0
231 20250219 161800 33257075 3960 3960 3960 3960 0
232 20250219 161700 33257075 3960 3960 3960 3960 0
233 20250219 161600 33257075 3960 3960 3960 3960 0
234 20250219 161500 33257075 3960 3960 3960 3960 0
235 20250219 161400 33257075 3960 3960 3960 3960 0
236 20250219 161300 33257075 3960 3960 3960 3960 0
237 20250219 161200 33257075 3960 3960 3960 3960 0
238 20250219 161100 33257075 3960 3960 3960 3960 0
239 20250219 161000 33257075 3960 3960 3960 3960 0
240 20250219 160900 33257075 3960 3960 3960 3960 0
241 20250219 160800 33257075 3960 3960 3960 3960 0
242 20250219 160700 33257075 3960 3960 3960 3960 856
243 20250219 160600 33257075 3960 3960 3960 3960 0
244 20250219 160500 33257075 3960 3960 3960 3960 0
245 20250219 160400 33257075 3960 3960 3960 3960 0
246 20250219 160300 33257075 3960 3960 3960 3960 0
247 20250219 160200 33257075 3960 3960 3960 3960 0
248 20250219 160100 33257075 3960 3960 3960 3960 0
249 20250219 160000 33257075 3960 3960 3960 3960 0
250 20250219 155900 33257075 3960 3960 3960 3960 0
251 20250219 155800 33257075 3960 3960 3960 3960 0
252 20250219 155700 33257075 3960 3960 3960 3960 0
253 20250219 155600 33257075 3960 3960 3960 3960 0
254 20250219 155500 33257075 3960 3960 3960 3960 0
255 20250219 155400 33257075 3960 3960 3960 3960 0
256 20250219 155300 33257075 3960 3960 3960 3960 0
257 20250219 155200 33257075 3960 3960 3960 3960 0
258 20250219 155100 33257075 3960 3960 3960 3960 0
259 20250219 155000 33257075 3960 3960 3960 3960 0
260 20250219 154900 33257075 3960 3960 3960 3960 0
261 20250219 154800 33257075 3960 3960 3960 3960 0
262 20250219 154700 33257075 3960 3960 3960 3960 0
263 20250219 154600 33257075 3960 3960 3960 3960 0
264 20250219 154500 33257075 3960 3960 3960 3960 0
265 20250219 154400 33257075 3960 3960 3960 3960 0
266 20250219 154300 33257075 3960 3960 3960 3960 0
267 20250219 154200 33257075 3960 3960 3960 3960 0
268 20250219 154100 33257075 3960 3960 3960 3960 0
269 20250219 154000 33257075 3960 3960 3960 3960 0
270 20250219 153900 33257075 3960 3960 3960 3960 0
271 20250219 153800 33257075 3960 3960 3960 3960 0
272 20250219 153700 33257075 3960 3960 3960 3960 856
273 20250219 153600 33257075 3960 3960 3960 3960 0
274 20250219 153500 33257075 3960 3960 3960 3960 0
275 20250219 153400 33257075 3960 3960 3960 3960 0
276 20250219 153300 33257075 3960 3960 3960 3960 0
277 20250219 153200 33257075 3960 3960 3960 3960 0
278 20250219 153100 33257075 3960 3960 3960 3960 0
279 20250219 153000 33257075 3960 3960 3960 3960 856
280 20250219 152900 29867315 3960 3960 3960 3960 0
281 20250219 152800 29867315 3960 3960 3960 3960 0
282 20250219 152700 29867315 3960 3960 3960 3960 0
283 20250219 152600 29867315 3960 3960 3960 3960 0
284 20250219 152500 29867315 3960 3960 3960 3960 0
285 20250219 152400 29867315 3960 3960 3960 3960 0
286 20250219 152300 29867315 3960 3960 3960 3960 0
287 20250219 152200 29867315 3960 3960 3960 3960 0
288 20250219 152100 29867315 3960 3960 3960 3960 0
289 20250219 152000 29867315 3960 3960 3960 3960 0
290 20250219 151900 29867315 3960 3950 3960 3950 281
291 20250219 151800 28754615 3960 3960 3960 3960 0
292 20250219 151700 28754615 3960 3960 3960 3960 0
293 20250219 151600 28754615 3960 3950 3960 3950 11
294 20250219 151500 28711155 3960 3960 3960 3960 0
295 20250219 151400 28711155 3960 3960 3960 3960 0
296 20250219 151300 28711155 3960 3960 3960 3960 0
297 20250219 151200 28711155 3960 3960 3960 3960 0
298 20250219 151100 28711155 3960 3960 3960 3960 0
299 20250219 151000 28711155 3960 3960 3960 3960 0
300 20250219 150900 28711155 3960 3960 3960 3960 1
301 20250219 150800 28707195 3960 3960 3960 3960 0
302 20250219 150700 28707195 3960 3960 3960 3960 0
303 20250219 150600 28707195 3960 3960 3960 3960 0
304 20250219 150500 28707195 3960 3960 3960 3960 0
305 20250219 150400 28707195 3960 3960 3960 3960 0
306 20250219 150300 28707195 3960 3960 3960 3960 0
307 20250219 150200 28707195 3960 3955 3960 3955 103
308 20250219 150100 28299790 3955 3955 3955 3955 65
309 20250219 150000 28042715 3955 3955 3955 3955 9
310 20250219 145900 28007120 3955 3955 3955 3955 11
311 20250219 145800 27963615 3955 3955 3955 3955 0
312 20250219 145700 27963615 3955 3955 3955 3955 0
313 20250219 145600 27963615 3955 3955 3955 3955 2
314 20250219 145500 27955705 3955 3955 3955 3955 10
315 20250219 145400 27916155 3955 3960 3960 3955 16
316 20250219 145300 27852850 3960 3960 3960 3950 80
317 20250219 145200 27536180 3950 3950 3960 3950 506
318 20250219 145100 25537470 3950 3955 3960 3950 325
319 20250219 145000 24253585 3950 3955 3955 3950 745
320 20250219 144900 21307830 3950 3950 3955 3950 206
321 20250219 144800 20494000 3955 3955 3955 3955 0
322 20250219 144700 20494000 3955 3955 3955 3955 0
323 20250219 144600 20494000 3955 3955 3955 3955 0
324 20250219 144500 20494000 3955 3955 3955 3955 0
325 20250219 144400 20494000 3955 3955 3955 3955 0
326 20250219 144300 20494000 3955 3955 3955 3955 0
327 20250219 144200 20494000 3955 3955 3955 3955 0
328 20250219 144100 20494000 3955 3955 3955 3955 0
329 20250219 144000 20494000 3955 3955 3955 3955 0
330 20250219 143900 20494000 3955 3955 3955 3955 0
331 20250219 143800 20494000 3955 3955 3955 3955 0
332 20250219 143700 20494000 3955 3955 3955 3955 0
333 20250219 143600 20494000 3955 3955 3955 3955 0
334 20250219 143500 20494000 3955 3950 3955 3950 657
335 20250219 143400 17896710 3950 3950 3950 3950 0
336 20250219 143300 17896710 3950 3950 3950 3950 0
337 20250219 143200 17896710 3950 3950 3950 3950 0
338 20250219 143100 17896710 3950 3950 3950 3950 0
339 20250219 143000 17896710 3950 3950 3950 3950 0
340 20250219 142900 17896710 3950 3950 3950 3950 5
341 20250219 142800 17876960 3950 3950 3950 3950 44
342 20250219 142700 17703160 3950 3950 3950 3950 10
343 20250219 142600 17663660 3950 3950 3950 3950 0
344 20250219 142500 17663660 3950 3950 3950 3950 0
345 20250219 142400 17663660 3950 3950 3950 3950 0
346 20250219 142300 17663660 3950 3945 3950 3945 26
347 20250219 142200 17561060 3950 3950 3950 3950 0
348 20250219 142100 17561060 3950 3950 3950 3950 0
349 20250219 142000 17561060 3950 3950 3950 3950 0
350 20250219 141900 17561060 3950 3950 3950 3950 0
351 20250219 141800 17561060 3950 3950 3950 3950 0
352 20250219 141700 17561060 3950 3950 3950 3950 1
353 20250219 141600 17557110 3925 3925 3925 3925 1
354 20250219 141500 17553185 3950 3950 3950 3950 0
355 20250219 141400 17553185 3950 3950 3950 3950 0
356 20250219 141300 17553185 3950 3950 3950 3950 0
357 20250219 141200 17553185 3950 3950 3950 3950 0
358 20250219 141100 17553185 3950 3950 3950 3950 0
359 20250219 141000 17553185 3950 3950 3950 3950 0
360 20250219 140900 17553185 3950 3950 3950 3950 0
361 20250219 140800 17553185 3950 3950 3950 3950 0
362 20250219 140700 17553185 3950 3950 3950 3950 0
363 20250219 140600 17553185 3950 3950 3950 3950 0
364 20250219 140500 17553185 3950 3950 3950 3950 0
365 20250219 140400 17553185 3950 3950 3950 3950 0
366 20250219 140300 17553185 3950 3950 3950 3950 0
367 20250219 140200 17553185 3950 3950 3950 3950 0
368 20250219 140100 17553185 3950 3950 3950 3950 0
369 20250219 140000 17553185 3950 3950 3950 3950 0
370 20250219 135900 17553185 3950 3950 3950 3950 0
371 20250219 135800 17553185 3950 3950 3950 3950 0
372 20250219 135700 17553185 3950 3950 3950 3950 0
373 20250219 135600 17553185 3950 3950 3950 3950 0
374 20250219 135500 17553185 3950 3950 3950 3950 0
375 20250219 135400 17553185 3950 3950 3950 3950 0
376 20250219 135300 17553185 3950 3950 3950 3950 0
377 20250219 135200 17553185 3950 3950 3950 3950 0
378 20250219 135100 17553185 3950 3950 3950 3950 0
379 20250219 135000 17553185 3950 3950 3950 3950 0
380 20250219 134900 17553185 3950 3950 3950 3950 0
381 20250219 134800 17553185 3950 3950 3950 3950 0
382 20250219 134700 17553185 3950 3950 3950 3950 0
383 20250219 134600 17553185 3950 3950 3950 3950 0
384 20250219 134500 17553185 3950 3950 3950 3950 0
385 20250219 134400 17553185 3950 3950 3950 3950 0
386 20250219 134300 17553185 3950 3950 3950 3950 0
387 20250219 134200 17553185 3950 3950 3950 3950 0
388 20250219 134100 17553185 3950 3950 3950 3950 0
389 20250219 134000 17553185 3950 3950 3950 3950 6
390 20250219 133900 17529485 3910 3920 3920 3910 400
391 20250219 133800 15964815 3950 3950 3950 3950 0
392 20250219 133700 15964815 3950 3950 3950 3950 0
393 20250219 133600 15964815 3950 3950 3950 3950 0
394 20250219 133500 15964815 3950 3950 3950 3950 0
395 20250219 133400 15964815 3950 3950 3950 3950 0
396 20250219 133300 15964815 3950 3950 3950 3950 10
397 20250219 133200 15925315 3950 3940 3950 3920 810
398 20250219 133100 12745300 3950 3950 3950 3950 10
399 20250219 133000 12705800 3940 3940 3940 3940 1
400 20250219 132900 12701860 3950 3950 3950 3950 1
401 20250219 132800 12697910 3955 3955 3955 3955 0
402 20250219 132700 12697910 3955 3955 3955 3955 0
403 20250219 132600 12697910 3955 3955 3955 3955 0
404 20250219 132500 12697910 3955 3955 3955 3955 0
405 20250219 132400 12697910 3955 3955 3955 3955 0
406 20250219 132300 12697910 3955 3955 3955 3955 0
407 20250219 132200 12697910 3955 3955 3955 3955 0
408 20250219 132100 12697910 3955 3955 3955 3955 0
409 20250219 132000 12697910 3955 3955 3955 3955 0
410 20250219 131900 12697910 3955 3955 3955 3955 1
411 20250219 131800 12693955 3935 3935 3935 3935 12
412 20250219 131700 12646735 3955 3955 3955 3955 0
413 20250219 131600 12646735 3955 3955 3955 3955 0
414 20250219 131500 12646735 3955 3955 3955 3955 0
415 20250219 131400 12646735 3955 3955 3955 3955 0
416 20250219 131300 12646735 3955 3955 3955 3955 0
417 20250219 131200 12646735 3955 3955 3955 3955 0
418 20250219 131100 12646735 3955 3955 3955 3955 0
419 20250219 131000 12646735 3955 3955 3955 3955 0
420 20250219 130900 12646735 3955 3955 3955 3955 0
421 20250219 130800 12646735 3955 3955 3955 3955 0
422 20250219 130700 12646735 3955 3955 3955 3955 0
423 20250219 130600 12646735 3955 3955 3955 3955 0
424 20250219 130500 12646735 3955 3955 3955 3955 0
425 20250219 130400 12646735 3955 3935 3955 3935 2
426 20250219 130300 12638845 3955 3955 3955 3955 0
427 20250219 130200 12638845 3955 3955 3955 3955 0
428 20250219 130100 12638845 3955 3955 3955 3955 0
429 20250219 130000 12638845 3955 3955 3955 3955 0
430 20250219 125900 12638845 3955 3955 3955 3955 0
431 20250219 125800 12638845 3955 3955 3955 3955 0
432 20250219 125700 12638845 3955 3955 3955 3955 0
433 20250219 125600 12638845 3955 3955 3955 3955 0
434 20250219 125500 12638845 3955 3955 3955 3955 0
435 20250219 125400 12638845 3955 3955 3955 3955 0
436 20250219 125300 12638845 3955 3955 3955 3955 0
437 20250219 125200 12638845 3955 3955 3955 3955 0
438 20250219 125100 12638845 3955 3955 3955 3955 0
439 20250219 125000 12638845 3955 3955 3955 3955 0
440 20250219 124900 12638845 3955 3955 3955 3955 0
441 20250219 124800 12638845 3955 3955 3955 3955 0
442 20250219 124700 12638845 3955 3955 3955 3955 0
443 20250219 124600 12638845 3955 3955 3955 3955 0
444 20250219 124500 12638845 3955 3955 3955 3955 0
445 20250219 124400 12638845 3955 3955 3955 3955 0
446 20250219 124300 12638845 3955 3955 3955 3955 0
447 20250219 124200 12638845 3955 3955 3955 3955 0
448 20250219 124100 12638845 3955 3955 3955 3955 0
449 20250219 124000 12638845 3955 3955 3955 3955 0
450 20250219 123900 12638845 3955 3955 3955 3955 0
451 20250219 123800 12638845 3955 3955 3955 3955 0
452 20250219 123700 12638845 3955 3955 3955 3955 0
453 20250219 123600 12638845 3955 3955 3955 3955 0
454 20250219 123500 12638845 3955 3955 3955 3955 0
455 20250219 123400 12638845 3955 3955 3955 3955 2
456 20250219 123300 12630935 3955 3955 3955 3955 6
457 20250219 123200 12607205 3955 3955 3955 3955 0
458 20250219 123100 12607205 3955 3955 3955 3955 0
459 20250219 123000 12607205 3955 3955 3955 3955 0
460 20250219 122900 12607205 3955 3955 3955 3955 0
461 20250219 122800 12607205 3955 3955 3955 3955 0
462 20250219 122700 12607205 3955 3955 3955 3955 0
463 20250219 122600 12607205 3955 3955 3955 3955 0
464 20250219 122500 12607205 3955 3955 3955 3955 0
465 20250219 122400 12607205 3955 3955 3955 3955 0
466 20250219 122300 12607205 3955 3955 3955 3955 0
467 20250219 122200 12607205 3955 3955 3955 3955 0
468 20250219 122100 12607205 3955 3955 3955 3955 0
469 20250219 122000 12607205 3955 3955 3955 3955 0
470 20250219 121900 12607205 3955 3955 3955 3955 6
471 20250219 121800 12583475 3955 3955 3955 3955 5
472 20250219 121700 12563700 3955 3955 3955 3955 0
473 20250219 121600 12563700 3955 3955 3955 3955 0
474 20250219 121500 12563700 3955 3955 3955 3955 0
475 20250219 121400 12563700 3955 3955 3955 3955 0
476 20250219 121300 12563700 3955 3955 3955 3955 0
477 20250219 121200 12563700 3955 3955 3955 3955 15
478 20250219 121100 12504375 3955 3955 3955 3955 0
479 20250219 121000 12504375 3955 3955 3955 3955 0
480 20250219 120900 12504375 3955 3955 3955 3955 0
481 20250219 120800 12504375 3955 3955 3955 3955 1
482 20250219 120700 12500420 3955 3955 3955 3955 2
483 20250219 120600 12492510 3950 3950 3950 3950 117
484 20250219 120500 12030360 3950 3950 3950 3950 0
485 20250219 120400 12030360 3950 3950 3950 3950 0
486 20250219 120300 12030360 3950 3950 3950 3950 0
487 20250219 120200 12030360 3950 3950 3950 3950 0
488 20250219 120100 12030360 3950 3950 3950 3950 0
489 20250219 120000 12030360 3950 3950 3950 3950 0
490 20250219 115900 12030360 3950 3950 3950 3950 0
491 20250219 115800 12030360 3950 3950 3950 3950 0
492 20250219 115700 12030360 3950 3950 3950 3950 0
493 20250219 115600 12030360 3950 3950 3950 3950 0
494 20250219 115500 12030360 3950 3950 3950 3950 52
495 20250219 115400 11824960 3950 3950 3950 3950 0
496 20250219 115300 11824960 3950 3950 3950 3950 0
497 20250219 115200 11824960 3950 3950 3950 3950 0
498 20250219 115100 11824960 3950 3950 3950 3950 0
499 20250219 115000 11824960 3950 3950 3950 3950 0
500 20250219 114900 11824960 3950 3950 3950 3950 39
501 20250219 114800 11670910 3950 3950 3950 3950 0
502 20250219 114700 11670910 3950 3950 3950 3950 0
503 20250219 114600 11670910 3950 3950 3950 3950 0
504 20250219 114500 11670910 3950 3950 3950 3950 0
505 20250219 114400 11670910 3950 3950 3950 3950 0
506 20250219 114300 11670910 3950 3950 3950 3950 0
507 20250219 114200 11670910 3950 3950 3950 3950 0
508 20250219 114100 11670910 3950 3950 3950 3950 0
509 20250219 114000 11670910 3950 3950 3950 3950 0
510 20250219 113900 11670910 3950 3950 3950 3950 0
511 20250219 113800 11670910 3950 3950 3950 3950 0
512 20250219 113700 11670910 3950 3950 3950 3950 100
513 20250219 113600 11275910 3950 3950 3950 3950 200
514 20250219 113500 10485910 3950 3950 3950 3950 0
515 20250219 113400 10485910 3950 3950 3950 3950 0
516 20250219 113300 10485910 3950 3950 3950 3950 0
517 20250219 113200 10485910 3950 3950 3950 3950 0
518 20250219 113100 10485910 3950 3950 3950 3950 0
519 20250219 113000 10485910 3950 3950 3950 3950 0
520 20250219 112900 10485910 3950 3950 3950 3950 0
521 20250219 112800 10485910 3950 3950 3950 3950 0
522 20250219 112700 10485910 3950 3950 3950 3950 0
523 20250219 112600 10485910 3950 3950 3950 3950 11
524 20250219 112500 10442460 3950 3950 3950 3950 0
525 20250219 112400 10442460 3950 3950 3950 3950 0
526 20250219 112300 10442460 3950 3950 3950 3950 0
527 20250219 112200 10442460 3950 3950 3950 3950 0
528 20250219 112100 10442460 3950 3950 3950 3950 0
529 20250219 112000 10442460 3950 3950 3950 3950 0
530 20250219 111900 10442460 3950 3950 3950 3950 0
531 20250219 111800 10442460 3950 3950 3950 3950 1
532 20250219 111700 10438510 3920 3920 3920 3920 0
533 20250219 111600 10438510 3920 3920 3920 3920 1
534 20250219 111500 10434590 3950 3950 3950 3950 0
535 20250219 111400 10434590 3950 3950 3950 3950 1
536 20250219 111300 10430640 3950 3950 3950 3950 0
537 20250219 111200 10430640 3950 3950 3950 3950 0
538 20250219 111100 10430640 3950 3950 3950 3950 0
539 20250219 111000 10430640 3950 3950 3950 3950 0
540 20250219 110900 10430640 3950 3950 3950 3950 0
541 20250219 110800 10430640 3950 3950 3950 3950 0
542 20250219 110700 10430640 3950 3950 3950 3950 0
543 20250219 110600 10430640 3950 3950 3950 3950 0
544 20250219 110500 10430640 3950 3950 3950 3950 0
545 20250219 110400 10430640 3950 3950 3950 3950 0
546 20250219 110300 10430640 3950 3950 3950 3950 0
547 20250219 110200 10430640 3950 3920 3950 3920 60
548 20250219 110100 10195380 3950 3950 3950 3950 2
549 20250219 110000 10187480 3950 3950 3950 3950 0
550 20250219 105900 10187480 3950 3950 3950 3950 0
551 20250219 105800 10187480 3950 3950 3950 3950 0
552 20250219 105700 10187480 3950 3950 3950 3950 1
553 20250219 105600 10183530 3920 3920 3920 3920 0
554 20250219 105500 10183530 3920 3920 3920 3920 0
555 20250219 105400 10183530 3920 3920 3920 3920 0
556 20250219 105300 10183530 3920 3925 3925 3920 20
557 20250219 105200 10105125 3920 3920 3920 3920 1
558 20250219 105100 10101205 3920 3920 3920 3920 115
559 20250219 105000 9650405 3950 3950 3950 3950 0
560 20250219 104900 9650405 3950 3950 3950 3950 0
561 20250219 104800 9650405 3950 3950 3950 3950 0
562 20250219 104700 9650405 3950 3950 3950 3950 0
563 20250219 104600 9650405 3950 3950 3950 3950 0
564 20250219 104500 9650405 3950 3950 3950 3950 0
565 20250219 104400 9650405 3950 3950 3950 3950 0
566 20250219 104300 9650405 3950 3950 3950 3950 0
567 20250219 104200 9650405 3950 3950 3950 3950 0
568 20250219 104100 9650405 3950 3950 3950 3950 0
569 20250219 104000 9650405 3950 3950 3950 3950 0
570 20250219 103900 9650405 3950 3950 3950 3950 0
571 20250219 103800 9650405 3950 3950 3950 3950 0
572 20250219 103700 9650405 3950 3950 3950 3950 0
573 20250219 103600 9650405 3950 3950 3950 3950 0
574 20250219 103500 9650405 3950 3950 3950 3950 0
575 20250219 103400 9650405 3950 3950 3950 3950 0
576 20250219 103300 9650405 3950 3950 3950 3950 0
577 20250219 103200 9650405 3950 3950 3950 3950 0
578 20250219 103100 9650405 3950 3950 3950 3950 0
579 20250219 103000 9650405 3950 3950 3950 3950 0
580 20250219 102900 9650405 3950 3950 3950 3950 1
581 20250219 102800 9646455 3940 3940 3940 3940 69
582 20250219 102700 9374595 3950 3950 3950 3950 0
583 20250219 102600 9374595 3950 3950 3950 3950 1
584 20250219 102500 9370645 3940 3940 3940 3940 0
585 20250219 102400 9370645 3940 3940 3940 3940 0
586 20250219 102300 9370645 3940 3940 3940 3940 260
587 20250219 102200 8346245 3950 3950 3950 3950 0
588 20250219 102100 8346245 3950 3950 3950 3950 0
589 20250219 102000 8346245 3950 3950 3950 3950 0
590 20250219 101900 8346245 3950 3950 3950 3950 1
591 20250219 101800 8342295 3935 3935 3935 3935 0
592 20250219 101700 8342295 3935 3935 3935 3935 106
593 20250219 101600 7925185 3950 3950 3950 3950 0
594 20250219 101500 7925185 3950 3950 3950 3950 0
595 20250219 101400 7925185 3950 3950 3950 3950 0
596 20250219 101300 7925185 3950 3950 3950 3950 0
597 20250219 101200 7925185 3950 3950 3950 3950 3
598 20250219 101100 7913335 3950 3950 3950 3950 0
599 20250219 101000 7913335 3950 3950 3950 3950 0
600 20250219 100900 7913335 3950 3950 3950 3950 0
601 20250219 100800 7913335 3950 3950 3950 3950 1
602 20250219 100700 7909385 3935 3945 3945 3935 5
603 20250219 100600 7889700 3950 3950 3950 3950 0
604 20250219 100500 7889700 3950 3950 3950 3950 0
605 20250219 100400 7889700 3950 3950 3950 3950 0
606 20250219 100300 7889700 3950 3950 3950 3950 0
607 20250219 100200 7889700 3950 3950 3950 3950 0
608 20250219 100100 7889700 3950 3950 3950 3950 0
609 20250219 100000 7889700 3950 3950 3950 3950 29
610 20250219 095900 7775150 3950 3950 3950 3950 0
611 20250219 095800 7775150 3950 3950 3950 3950 0
612 20250219 095700 7775150 3950 3950 3950 3950 0
613 20250219 095600 7775150 3950 3950 3950 3950 0
614 20250219 095500 7775150 3950 3950 3950 3950 0
615 20250219 095400 7775150 3950 3950 3950 3950 0
616 20250219 095300 7775150 3950 3950 3950 3950 0
617 20250219 095200 7775150 3950 3950 3950 3950 0
618 20250219 095100 7775150 3950 3950 3950 3950 0
619 20250219 095000 7775150 3950 3950 3950 3950 0
620 20250219 094900 7775150 3950 3950 3950 3950 0
621 20250219 094800 7775150 3950 3950 3950 3950 0
622 20250219 094700 7775150 3950 3950 3950 3950 0
623 20250219 094600 7775150 3950 3950 3950 3950 0
624 20250219 094500 7775150 3950 3950 3950 3950 10
625 20250219 094400 7735650 3950 3950 3950 3950 0
626 20250219 094300 7735650 3950 3950 3950 3950 0
627 20250219 094200 7735650 3950 3950 3950 3950 0
628 20250219 094100 7735650 3950 3950 3950 3950 0
629 20250219 094000 7735650 3950 3950 3950 3950 0
630 20250219 093900 7735650 3950 3950 3950 3950 0
631 20250219 093800 7735650 3950 3950 3950 3950 0
632 20250219 093700 7735650 3950 3950 3950 3950 0
633 20250219 093600 7735650 3950 3945 3950 3945 78
634 20250219 093500 7427600 3950 3950 3950 3950 0
635 20250219 093400 7427600 3950 3950 3950 3950 0
636 20250219 093300 7427600 3950 3950 3950 3950 0
637 20250219 093200 7427600 3950 3950 3950 3945 31
638 20250219 093100 7305295 3945 3945 3945 3945 80
639 20250219 093000 6989695 3955 3955 3955 3955 0
640 20250219 092900 6989695 3955 3955 3955 3955 0
641 20250219 092800 6989695 3955 3955 3955 3955 0
642 20250219 092700 6989695 3955 3955 3955 3955 0
643 20250219 092600 6989695 3955 3955 3955 3955 0
644 20250219 092500 6989695 3955 3955 3955 3955 0
645 20250219 092400 6989695 3955 3955 3955 3955 20
646 20250219 092300 6910595 3955 3955 3955 3950 292
647 20250219 092200 5756750 3960 3960 3960 3960 0
648 20250219 092100 5756750 3960 3960 3960 3960 3
649 20250219 092000 5744870 3960 3960 3960 3960 60
650 20250219 091900 5507270 3960 3960 3960 3960 15
651 20250219 091800 5447870 3960 3955 3960 3955 55
652 20250219 091700 5230090 3895 3895 3895 3895 4
653 20250219 091600 5214510 3960 3960 3960 3955 100
654 20250219 091500 4818575 3960 3960 3960 3960 25
655 20250219 091400 4719575 3960 3960 3960 3960 0
656 20250219 091300 4719575 3960 3960 3960 3960 0
657 20250219 091200 4719575 3960 3960 3960 3960 2
658 20250219 091100 4711655 3885 3890 3890 3885 75
659 20250219 091000 4419970 3965 3965 3965 3965 0
660 20250219 090900 4419970 3965 3965 3965 3965 0
661 20250219 090800 4419970 3965 3960 3965 3960 7
662 20250219 090700 4392245 3890 3965 3965 3890 29
663 20250219 090600 4277785 3965 3965 3965 3965 188
664 20250219 090500 3532365 3970 3965 3970 3965 168
665 20250219 090400 2865660 3970 3970 3970 3970 5
666 20250219 090300 2845810 3970 3970 3970 3970 17
667 20250219 090200 2778320 3970 3955 3970 3955 141
668 20250219 090100 2218965 3960 3920 3960 3885 426
669 20250219 090000 542140 3920 3900 3920 3900 139