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

673
096240/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,201100,432208190,14910,14910,14910,14910,865
20250219,201000,432208190,14910,14910,14910,14910,0
20250219,200900,432208190,14910,14910,14910,14910,0
20250219,200800,432208190,14910,14910,14910,14910,0
20250219,200700,432208190,14910,14910,14910,14910,0
20250219,200600,432208190,14910,14910,14910,14910,0
20250219,200500,432208190,14910,14910,14910,14910,0
20250219,200400,432208190,14910,14910,14910,14910,0
20250219,200300,432208190,14910,14910,14910,14910,0
20250219,200200,432208190,14910,14910,14910,14910,0
20250219,200100,432208190,14910,14910,14910,14910,0
20250219,200000,432208190,14910,14910,14910,14910,0
20250219,195900,432208190,14910,14910,14910,14910,0
20250219,195800,432208190,14910,14910,14910,14910,0
20250219,195700,432208190,14910,14910,14910,14910,0
20250219,195600,432208190,14910,14910,14910,14910,0
20250219,195500,432208190,14910,14910,14910,14910,0
20250219,195400,432208190,14910,14910,14910,14910,0
20250219,195300,432208190,14910,14910,14910,14910,0
20250219,195200,432208190,14910,14910,14910,14910,0
20250219,195100,432208190,14910,14910,14910,14910,0
20250219,195000,432208190,14910,14910,14910,14910,0
20250219,194900,432208190,14910,14910,14910,14910,0
20250219,194800,432208190,14910,14910,14910,14910,0
20250219,194700,432208190,14910,14910,14910,14910,0
20250219,194600,432208190,14910,14910,14910,14910,0
20250219,194500,432208190,14910,14910,14910,14910,0
20250219,194400,432208190,14910,14910,14910,14910,0
20250219,194300,432208190,14910,14910,14910,14910,0
20250219,194200,432208190,14910,14910,14910,14910,0
20250219,194100,432208190,14910,14910,14910,14910,865
20250219,194000,432208190,14910,14910,14910,14910,0
20250219,193900,432208190,14910,14910,14910,14910,0
20250219,193800,432208190,14910,14910,14910,14910,0
20250219,193700,432208190,14910,14910,14910,14910,0
20250219,193600,432208190,14910,14910,14910,14910,0
20250219,193500,432208190,14910,14910,14910,14910,0
20250219,193400,432208190,14910,14910,14910,14910,0
20250219,193300,432208190,14910,14910,14910,14910,0
20250219,193200,432208190,14910,14910,14910,14910,0
20250219,193100,432208190,14910,14910,14910,14910,0
20250219,193000,432208190,14910,14910,14910,14910,0
20250219,192900,432208190,14910,14910,14910,14910,0
20250219,192800,432208190,14910,14910,14910,14910,0
20250219,192700,432208190,14910,14910,14910,14910,0
20250219,192600,432208190,14910,14910,14910,14910,0
20250219,192500,432208190,14910,14910,14910,14910,0
20250219,192400,432208190,14910,14910,14910,14910,0
20250219,192300,432208190,14910,14910,14910,14910,0
20250219,192200,432208190,14910,14910,14910,14910,0
20250219,192100,432208190,14910,14910,14910,14910,0
20250219,192000,432208190,14910,14910,14910,14910,0
20250219,191900,432208190,14910,14910,14910,14910,0
20250219,191800,432208190,14910,14910,14910,14910,0
20250219,191700,432208190,14910,14910,14910,14910,0
20250219,191600,432208190,14910,14910,14910,14910,0
20250219,191500,432208190,14910,14910,14910,14910,0
20250219,191400,432208190,14910,14910,14910,14910,0
20250219,191300,432208190,14910,14910,14910,14910,0
20250219,191200,432208190,14910,14910,14910,14910,0
20250219,191100,432208190,14910,14910,14910,14910,865
20250219,191000,432208190,14910,14910,14910,14910,0
20250219,190900,432208190,14910,14910,14910,14910,0
20250219,190800,432208190,14910,14910,14910,14910,0
20250219,190700,432208190,14910,14910,14910,14910,0
20250219,190600,432208190,14910,14910,14910,14910,0
20250219,190500,432208190,14910,14910,14910,14910,0
20250219,190400,432208190,14910,14910,14910,14910,0
20250219,190300,432208190,14910,14910,14910,14910,0
20250219,190200,432208190,14910,14910,14910,14910,0
20250219,190100,432208190,14910,14910,14910,14910,0
20250219,190000,432208190,14910,14910,14910,14910,0
20250219,185900,432208190,14910,14910,14910,14910,0
20250219,185800,432208190,14910,14910,14910,14910,0
20250219,185700,432208190,14910,14910,14910,14910,0
20250219,185600,432208190,14910,14910,14910,14910,0
20250219,185500,432208190,14910,14910,14910,14910,0
20250219,185400,432208190,14910,14910,14910,14910,0
20250219,185300,432208190,14910,14910,14910,14910,0
20250219,185200,432208190,14910,14910,14910,14910,0
20250219,185100,432208190,14910,14910,14910,14910,0
20250219,185000,432208190,14910,14910,14910,14910,0
20250219,184900,432208190,14910,14910,14910,14910,0
20250219,184800,432208190,14910,14910,14910,14910,0
20250219,184700,432208190,14910,14910,14910,14910,0
20250219,184600,432208190,14910,14910,14910,14910,0
20250219,184500,432208190,14910,14910,14910,14910,0
20250219,184400,432208190,14910,14910,14910,14910,0
20250219,184300,432208190,14910,14910,14910,14910,0
20250219,184200,432208190,14910,14910,14910,14910,0
20250219,184100,432208190,14910,14910,14910,14910,865
20250219,184000,432208190,14910,14910,14910,14910,0
20250219,183900,432208190,14910,14910,14910,14910,0
20250219,183800,432208190,14910,14910,14910,14910,0
20250219,183700,432208190,14910,14910,14910,14910,0
20250219,183600,432208190,14910,14910,14910,14910,0
20250219,183500,432208190,14910,14910,14910,14910,0
20250219,183400,432208190,14910,14910,14910,14910,0
20250219,183300,432208190,14910,14910,14910,14910,0
20250219,183200,432208190,14910,14910,14910,14910,0
20250219,183100,432208190,14910,14910,14910,14910,0
20250219,183000,432208190,14910,14910,14910,14910,0
20250219,182900,432208190,14910,14910,14910,14910,0
20250219,182800,432208190,14910,14910,14910,14910,0
20250219,182700,432208190,14910,14910,14910,14910,0
20250219,182600,432208190,14910,14910,14910,14910,0
20250219,182500,432208190,14910,14910,14910,14910,0
20250219,182400,432208190,14910,14910,14910,14910,0
20250219,182300,432208190,14910,14910,14910,14910,0
20250219,182200,432208190,14910,14910,14910,14910,0
20250219,182100,432208190,14910,14910,14910,14910,0
20250219,182000,432208190,14910,14910,14910,14910,0
20250219,181900,432208190,14910,14910,14910,14910,0
20250219,181800,432208190,14910,14910,14910,14910,0
20250219,181700,432208190,14910,14910,14910,14910,0
20250219,181600,432208190,14910,14910,14910,14910,0
20250219,181500,432208190,14910,14910,14910,14910,0
20250219,181400,432208190,14910,14910,14910,14910,0
20250219,181300,432208190,14910,14910,14910,14910,0
20250219,181200,432208190,14910,14910,14910,14910,0
20250219,181100,432208190,14910,14910,14910,14910,865
20250219,181000,432208190,14910,14910,14910,14910,0
20250219,180900,432208190,14910,14910,14910,14910,0
20250219,180800,432208190,14910,14910,14910,14910,0
20250219,180700,432208190,14910,14910,14910,14910,0
20250219,180600,432208190,14910,14910,14910,14910,0
20250219,180500,432208190,14910,14910,14910,14910,0
20250219,180400,432208190,14910,14910,14910,14910,0
20250219,180300,432208190,14910,14910,14910,14910,0
20250219,180200,432208190,14910,14910,14910,14910,0
20250219,180100,432208190,14910,14910,14910,14910,0
20250219,180000,432208190,14910,14910,14910,14910,0
20250219,175900,432208190,14910,14910,14910,14910,0
20250219,175800,432208190,14910,14910,14910,14910,0
20250219,175700,432208190,14910,14910,14910,14910,0
20250219,175600,432208190,14910,14910,14910,14910,0
20250219,175500,432208190,14910,14910,14910,14910,0
20250219,175400,432208190,14910,14910,14910,14910,0
20250219,175300,432208190,14910,14910,14910,14910,0
20250219,175200,432208190,14910,14910,14910,14910,0
20250219,175100,432208190,14910,14910,14910,14910,0
20250219,175000,432208190,14910,14910,14910,14910,0
20250219,174900,432208190,14910,14910,14910,14910,0
20250219,174800,432208190,14910,14910,14910,14910,0
20250219,174700,432208190,14910,14910,14910,14910,0
20250219,174600,432208190,14910,14910,14910,14910,0
20250219,174500,432208190,14910,14910,14910,14910,0
20250219,174400,432208190,14910,14910,14910,14910,0
20250219,174300,432208190,14910,14910,14910,14910,0
20250219,174200,432208190,14910,14910,14910,14910,0
20250219,174100,432208190,14910,14910,14910,14910,865
20250219,174000,432208190,14910,14910,14910,14910,0
20250219,173900,432208190,14910,14910,14910,14910,0
20250219,173800,432208190,14910,14910,14910,14910,0
20250219,173700,432208190,14910,14910,14910,14910,0
20250219,173600,432208190,14910,14910,14910,14910,0
20250219,173500,432208190,14910,14910,14910,14910,0
20250219,173400,432208190,14910,14910,14910,14910,0
20250219,173300,432208190,14910,14910,14910,14910,0
20250219,173200,432208190,14910,14910,14910,14910,0
20250219,173100,432208190,14910,14910,14910,14910,0
20250219,173000,432208190,14910,14910,14910,14910,0
20250219,172900,432208190,14910,14910,14910,14910,0
20250219,172800,432208190,14910,14910,14910,14910,0
20250219,172700,432208190,14910,14910,14910,14910,0
20250219,172600,432208190,14910,14910,14910,14910,0
20250219,172500,432208190,14910,14910,14910,14910,0
20250219,172400,432208190,14910,14910,14910,14910,0
20250219,172300,432208190,14910,14910,14910,14910,0
20250219,172200,432208190,14910,14910,14910,14910,0
20250219,172100,432208190,14910,14910,14910,14910,0
20250219,172000,432208190,14910,14910,14910,14910,0
20250219,171900,432208190,14910,14910,14910,14910,0
20250219,171800,432208190,14910,14910,14910,14910,0
20250219,171700,432208190,14910,14910,14910,14910,0
20250219,171600,432208190,14910,14910,14910,14910,0
20250219,171500,432208190,14910,14910,14910,14910,0
20250219,171400,432208190,14910,14910,14910,14910,0
20250219,171300,432208190,14910,14910,14910,14910,0
20250219,171200,432208190,14910,14910,14910,14910,0
20250219,171100,432208190,14910,14910,14910,14910,865
20250219,171000,432208190,14910,14910,14910,14910,0
20250219,170900,432208190,14910,14910,14910,14910,0
20250219,170800,432208190,14910,14910,14910,14910,0
20250219,170700,432208190,14910,14910,14910,14910,0
20250219,170600,432208190,14910,14910,14910,14910,0
20250219,170500,432208190,14910,14910,14910,14910,0
20250219,170400,432208190,14910,14910,14910,14910,0
20250219,170300,432208190,14910,14910,14910,14910,0
20250219,170200,432208190,14910,14910,14910,14910,0
20250219,170100,432208190,14910,14910,14910,14910,0
20250219,170000,432208190,14910,14910,14910,14910,0
20250219,165900,432208190,14910,14910,14910,14910,0
20250219,165800,432208190,14910,14910,14910,14910,0
20250219,165700,432208190,14910,14910,14910,14910,0
20250219,165600,432208190,14910,14910,14910,14910,0
20250219,165500,432208190,14910,14910,14910,14910,0
20250219,165400,432208190,14910,14910,14910,14910,0
20250219,165300,432208190,14910,14910,14910,14910,0
20250219,165200,432208190,14910,14910,14910,14910,0
20250219,165100,432208190,14910,14910,14910,14910,0
20250219,165000,432208190,14910,14910,14910,14910,0
20250219,164900,432208190,14910,14910,14910,14910,0
20250219,164800,432208190,14910,14910,14910,14910,0
20250219,164700,432208190,14910,14910,14910,14910,0
20250219,164600,432208190,14910,14910,14910,14910,0
20250219,164500,432208190,14910,14910,14910,14910,0
20250219,164400,432208190,14910,14910,14910,14910,0
20250219,164300,432208190,14910,14910,14910,14910,0
20250219,164200,432208190,14910,14910,14910,14910,0
20250219,164100,432208190,14910,14910,14910,14910,865
20250219,164000,432208190,14910,14910,14910,14910,0
20250219,163900,432208190,14910,14910,14910,14910,0
20250219,163800,432208190,14910,14910,14910,14910,0
20250219,163700,432208190,14910,14910,14910,14910,0
20250219,163600,432208190,14910,14910,14910,14910,0
20250219,163500,432208190,14910,14910,14910,14910,0
20250219,163400,432208190,14910,14910,14910,14910,0
20250219,163300,432208190,14910,14910,14910,14910,0
20250219,163200,432208190,14910,14910,14910,14910,0
20250219,163100,432208190,14910,14910,14910,14910,0
20250219,163000,432208190,14910,14910,14910,14910,0
20250219,162900,432208190,14910,14910,14910,14910,0
20250219,162800,432208190,14910,14910,14910,14910,0
20250219,162700,432208190,14910,14910,14910,14910,0
20250219,162600,432208190,14910,14910,14910,14910,0
20250219,162500,432208190,14910,14910,14910,14910,0
20250219,162400,432208190,14910,14910,14910,14910,0
20250219,162300,432208190,14910,14910,14910,14910,0
20250219,162200,432208190,14910,14910,14910,14910,0
20250219,162100,432208190,14910,14910,14910,14910,0
20250219,162000,432208190,14910,14910,14910,14910,0
20250219,161900,432208190,14910,14910,14910,14910,0
20250219,161800,432208190,14910,14910,14910,14910,0
20250219,161700,432208190,14910,14910,14910,14910,0
20250219,161600,432208190,14910,14910,14910,14910,0
20250219,161500,432208190,14910,14910,14910,14910,0
20250219,161400,432208190,14910,14910,14910,14910,0
20250219,161300,432208190,14910,14910,14910,14910,0
20250219,161200,432208190,14910,14910,14910,14910,0
20250219,161100,432208190,14910,14910,14910,14910,865
20250219,161000,432208190,14910,14910,14910,14910,0
20250219,160900,432208190,14910,14910,14910,14910,0
20250219,160800,432208190,14910,14910,14910,14910,0
20250219,160700,432208190,14910,14910,14910,14910,0
20250219,160600,432208190,14910,14910,14910,14910,0
20250219,160500,432208190,14910,14910,14910,14910,0
20250219,160400,432208190,14910,14910,14910,14910,0
20250219,160300,432208190,14910,14910,14910,14910,0
20250219,160200,432208190,14910,14910,14910,14910,0
20250219,160100,432208190,14910,14910,14910,14910,0
20250219,160000,432208190,14910,14910,14910,14910,0
20250219,155900,432208190,14910,14910,14910,14910,0
20250219,155800,432208190,14910,14910,14910,14910,0
20250219,155700,432208190,14910,14910,14910,14910,0
20250219,155600,432208190,14910,14910,14910,14910,0
20250219,155500,432208190,14910,14910,14910,14910,0
20250219,155400,432208190,14910,14910,14910,14910,0
20250219,155300,432208190,14910,14910,14910,14910,0
20250219,155200,432208190,14910,14910,14910,14910,0
20250219,155100,432208190,14910,14910,14910,14910,0
20250219,155000,432208190,14910,14910,14910,14910,0
20250219,154900,432208190,14910,14910,14910,14910,0
20250219,154800,432208190,14910,14910,14910,14910,0
20250219,154700,432208190,14910,14910,14910,14910,0
20250219,154600,432208190,14910,14910,14910,14910,0
20250219,154500,432208190,14910,14910,14910,14910,0
20250219,154400,432208190,14910,14910,14910,14910,0
20250219,154300,432208190,14910,14910,14910,14910,0
20250219,154200,432208190,14910,14910,14910,14910,0
20250219,154100,432208190,14910,14910,14910,14910,865
20250219,154000,432208190,14910,14910,14910,14910,0
20250219,153900,432208190,14910,14910,14910,14910,0
20250219,153800,432208190,14910,14910,14910,14910,0
20250219,153700,432208190,14910,14910,14910,14910,0
20250219,153600,432208190,14910,14910,14910,14910,0
20250219,153500,432208190,14910,14910,14910,14910,0
20250219,153400,432208190,14910,14910,14910,14910,0
20250219,153300,432208190,14910,14910,14910,14910,0
20250219,153200,432208190,14910,14910,14910,14910,0
20250219,153100,432208190,14910,14910,14910,14910,0
20250219,153000,432208190,14910,14910,14910,14910,865
20250219,152900,419311040,14910,14910,14910,14910,0
20250219,152800,419311040,14910,14910,14910,14910,0
20250219,152700,419311040,14910,14910,14910,14910,0
20250219,152600,419311040,14910,14910,14910,14910,0
20250219,152500,419311040,14910,14910,14910,14910,0
20250219,152400,419311040,14910,14910,14910,14910,0
20250219,152300,419311040,14910,14910,14910,14910,0
20250219,152200,419311040,14910,14910,14910,14910,0
20250219,152100,419311040,14910,14910,14910,14910,0
20250219,152000,419311040,14910,14910,14910,14910,0
20250219,151900,419311040,14910,14910,14910,14910,1
20250219,151800,419296130,14900,14900,14900,14900,0
20250219,151700,419296130,14900,14900,14900,14900,0
20250219,151600,419296130,14900,14900,14900,14900,0
20250219,151500,419296130,14900,14900,14900,14900,0
20250219,151400,419296130,14900,14900,14900,14900,0
20250219,151300,419296130,14900,14900,14900,14900,0
20250219,151200,419296130,14900,14900,14900,14900,0
20250219,151100,419296130,14900,14900,14900,14900,0
20250219,151000,419296130,14900,14900,14900,14900,2
20250219,150900,419266330,14900,14900,14900,14900,41
20250219,150800,418655430,14900,14900,14900,14900,0
20250219,150700,418655430,14900,14900,14900,14900,12
20250219,150600,418476630,14900,14900,14900,14900,1
20250219,150500,418461730,14910,14910,14910,14910,1
20250219,150400,418446820,14890,14890,14890,14890,0
20250219,150300,418446820,14890,14900,14900,14890,308
20250219,150200,413860570,14910,14910,14910,14910,0
20250219,150100,413860570,14910,14910,14910,14910,0
20250219,150000,413860570,14910,14910,14910,14910,2
20250219,145900,413830750,14900,14900,14900,14900,1
20250219,145800,413815850,14910,14910,14910,14910,4
20250219,145700,413756210,14910,14910,14910,14910,0
20250219,145600,413756210,14910,14910,14910,14910,0
20250219,145500,413756210,14910,14910,14910,14910,0
20250219,145400,413756210,14910,14910,14910,14910,0
20250219,145300,413756210,14910,14910,14910,14910,0
20250219,145200,413756210,14910,14910,14910,14910,0
20250219,145100,413756210,14910,14910,14910,14910,0
20250219,145000,413756210,14910,14910,14910,14910,1
20250219,144900,413741300,14900,14900,14900,14900,0
20250219,144800,413741300,14900,14900,14900,14900,0
20250219,144700,413741300,14900,14900,14900,14900,68
20250219,144600,412728100,14900,14900,14900,14900,20
20250219,144500,412430100,14900,14900,14900,14900,34
20250219,144400,411923500,14900,14900,14900,14900,0
20250219,144300,411923500,14900,14900,14900,14900,0
20250219,144200,411923500,14900,14900,14900,14900,0
20250219,144100,411923500,14900,14900,14900,14900,3
20250219,144000,411878800,14910,14910,14910,14910,0
20250219,143900,411878800,14910,14910,14910,14910,29
20250219,143800,411446410,14920,14920,14920,14920,250
20250219,143700,407716410,14920,14920,14920,14920,0
20250219,143600,407716410,14920,14920,14920,14920,0
20250219,143500,407716410,14920,14920,14920,14920,0
20250219,143400,407716410,14920,14920,14920,14920,0
20250219,143300,407716410,14920,14920,14920,14920,0
20250219,143200,407716410,14920,14920,14920,14920,0
20250219,143100,407716410,14920,14920,14920,14920,1
20250219,143000,407701490,14920,14920,14920,14920,0
20250219,142900,407701490,14920,14920,14920,14920,0
20250219,142800,407701490,14920,14920,14920,14920,0
20250219,142700,407701490,14920,14920,14920,14920,0
20250219,142600,407701490,14920,14920,14920,14920,0
20250219,142500,407701490,14920,14920,14920,14920,0
20250219,142400,407701490,14920,14920,14930,14920,93
20250219,142300,406313920,14920,14920,14920,14920,50
20250219,142200,405567920,14920,14920,14920,14920,2
20250219,142100,405538080,14930,14930,14930,14930,1
20250219,142000,405523150,14930,14930,14930,14930,50
20250219,141900,404776650,14930,14930,14930,14930,0
20250219,141800,404776650,14930,14930,14930,14930,0
20250219,141700,404776650,14930,14930,14930,14930,0
20250219,141600,404776650,14930,14920,14930,14920,36
20250219,141500,404239180,14930,14930,14930,14930,0
20250219,141400,404239180,14930,14930,14930,14930,0
20250219,141300,404239180,14930,14930,14930,14930,0
20250219,141200,404239180,14930,14930,14930,14930,0
20250219,141100,404239180,14930,14930,14930,14930,0
20250219,141000,404239180,14930,14930,14930,14930,0
20250219,140900,404239180,14930,14930,14940,14930,5558
20250219,140800,321258230,14930,14930,14930,14930,641
20250219,140700,311688100,14920,14920,14920,14920,0
20250219,140600,311688100,14920,14920,14920,14920,557
20250219,140500,303377660,14910,14910,14910,14910,606
20250219,140400,294342200,14920,14920,14920,14920,3
20250219,140300,294297440,14920,14920,14920,14920,0
20250219,140200,294297440,14920,14920,14920,14920,0
20250219,140100,294297440,14920,14920,14920,14920,202
20250219,140000,291283600,14910,14910,14910,14910,0
20250219,135900,291283600,14910,14910,14920,14910,4787
20250219,135800,219908930,14910,14910,14910,14910,1
20250219,135700,219894020,14910,14910,14910,14910,0
20250219,135600,219894020,14910,14880,14910,14880,1428
20250219,135500,198622770,14870,14870,14870,14870,84
20250219,135400,197373690,14850,14850,14850,14850,0
20250219,135300,197373690,14850,14850,14850,14850,0
20250219,135200,197373690,14850,14850,14850,14850,14
20250219,135100,197165790,14840,14840,14840,14840,84
20250219,135000,195919230,14850,14850,14850,14850,286
20250219,134900,191672130,14860,14860,14860,14860,0
20250219,134800,191672130,14860,14860,14860,14860,0
20250219,134700,191672130,14860,14860,14860,14860,0
20250219,134600,191672130,14860,14860,14860,14860,2
20250219,134500,191642410,14850,14850,14850,14850,0
20250219,134400,191642410,14850,14850,14850,14850,0
20250219,134300,191642410,14850,14860,14860,14850,60
20250219,134200,190751210,14880,14880,14880,14880,6
20250219,134100,190661930,14880,14880,14880,14880,0
20250219,134000,190661930,14880,14880,14880,14880,0
20250219,133900,190661930,14880,14880,14880,14880,0
20250219,133800,190661930,14880,14880,14880,14880,0
20250219,133700,190661930,14880,14880,14880,14880,11
20250219,133600,190498250,14860,14860,14860,14860,4
20250219,133500,190438810,14860,14860,14860,14860,5
20250219,133400,190364510,14860,14880,14880,14860,125
20250219,133300,188505850,14880,14880,14880,14880,4
20250219,133200,188446330,14880,14880,14880,14880,34
20250219,133100,187940410,14880,14880,14880,14880,0
20250219,133000,187940410,14880,14880,14880,14880,0
20250219,132900,187940410,14880,14880,14880,14880,0
20250219,132800,187940410,14880,14880,14880,14880,0
20250219,132700,187940410,14880,14880,14880,14880,0
20250219,132600,187940410,14880,14880,14880,14880,0
20250219,132500,187940410,14880,14880,14880,14880,0
20250219,132400,187940410,14880,14860,14880,14860,22
20250219,132300,187613470,14860,14860,14860,14860,83
20250219,132200,186380090,14860,14860,14860,14860,0
20250219,132100,186380090,14860,14860,14860,14860,0
20250219,132000,186380090,14860,14860,14860,14860,0
20250219,131900,186380090,14860,14860,14860,14860,0
20250219,131800,186380090,14860,14860,14860,14860,0
20250219,131700,186380090,14860,14860,14860,14860,1
20250219,131600,186365230,14880,14880,14880,14880,0
20250219,131500,186365230,14880,14880,14880,14880,0
20250219,131400,186365230,14880,14880,14880,14880,0
20250219,131300,186365230,14880,14880,14880,14880,0
20250219,131200,186365230,14880,14880,14880,14880,0
20250219,131100,186365230,14880,14880,14880,14880,0
20250219,131000,186365230,14880,14880,14880,14880,0
20250219,130900,186365230,14880,14880,14880,14880,0
20250219,130800,186365230,14880,14880,14880,14880,0
20250219,130700,186365230,14880,14880,14880,14880,0
20250219,130600,186365230,14880,14880,14880,14880,0
20250219,130500,186365230,14880,14880,14880,14880,0
20250219,130400,186365230,14880,14880,14880,14880,0
20250219,130300,186365230,14880,14880,14880,14880,0
20250219,130200,186365230,14880,14880,14880,14880,2
20250219,130100,186335470,14880,14880,14880,14880,1
20250219,130000,186320590,14880,14880,14880,14880,0
20250219,125900,186320590,14880,14880,14880,14880,0
20250219,125800,186320590,14880,14880,14880,14880,0
20250219,125700,186320590,14880,14880,14880,14880,0
20250219,125600,186320590,14880,14880,14880,14880,0
20250219,125500,186320590,14880,14880,14880,14880,1
20250219,125400,186305710,14860,14860,14860,14860,0
20250219,125300,186305710,14860,14860,14860,14860,0
20250219,125200,186305710,14860,14860,14860,14860,6
20250219,125100,186216550,14860,14860,14860,14860,7
20250219,125000,186112530,14880,14880,14880,14880,0
20250219,124900,186112530,14880,14880,14880,14880,0
20250219,124800,186112530,14880,14880,14880,14880,200
20250219,124700,183136530,14860,14860,14860,14860,0
20250219,124600,183136530,14860,14860,14860,14860,0
20250219,124500,183136530,14860,14860,14860,14860,0
20250219,124400,183136530,14860,14860,14860,14860,0
20250219,124300,183136530,14860,14860,14860,14860,67
20250219,124200,182140910,14850,14850,14850,14850,0
20250219,124100,182140910,14850,14850,14850,14850,0
20250219,124000,182140910,14850,14850,14850,14850,0
20250219,123900,182140910,14850,14850,14850,14850,0
20250219,123800,182140910,14850,14850,14850,14850,0
20250219,123700,182140910,14850,14850,14850,14850,5
20250219,123600,182066660,14850,14850,14850,14850,0
20250219,123500,182066660,14850,14850,14850,14850,0
20250219,123400,182066660,14850,14850,14850,14850,0
20250219,123300,182066660,14850,14850,14850,14850,0
20250219,123200,182066660,14850,14850,14850,14850,0
20250219,123100,182066660,14850,14860,14860,14850,50
20250219,123000,181324000,14860,14860,14860,14860,3
20250219,122900,181279420,14880,14880,14880,14880,0
20250219,122800,181279420,14880,14880,14880,14880,3
20250219,122700,181234780,14850,14870,14870,14850,199
20250219,122600,178278540,14860,14860,14860,14860,100
20250219,122500,176792540,14860,14860,14860,14860,0
20250219,122400,176792540,14860,14860,14860,14860,0
20250219,122300,176792540,14860,14860,14860,14860,0
20250219,122200,176792540,14860,14860,14860,14860,0
20250219,122100,176792540,14860,14870,14870,14860,200
20250219,122000,173820030,14870,14870,14870,14870,0
20250219,121900,173820030,14870,14870,14870,14870,0
20250219,121800,173820030,14870,14870,14870,14870,92
20250219,121700,172451990,14870,14870,14870,14870,0
20250219,121600,172451990,14870,14870,14870,14870,0
20250219,121500,172451990,14870,14870,14870,14870,0
20250219,121400,172451990,14870,14870,14870,14870,0
20250219,121300,172451990,14870,14870,14870,14870,0
20250219,121200,172451990,14870,14870,14870,14870,0
20250219,121100,172451990,14870,14870,14870,14870,0
20250219,121000,172451990,14870,14870,14870,14870,1
20250219,120900,172437120,14870,14870,14870,14870,3
20250219,120800,172392510,14870,14870,14870,14870,0
20250219,120700,172392510,14870,14870,14870,14870,0
20250219,120600,172392510,14870,14870,14870,14870,0
20250219,120500,172392510,14870,14870,14870,14870,0
20250219,120400,172392510,14870,14870,14870,14870,0
20250219,120300,172392510,14870,14870,14870,14870,0
20250219,120200,172392510,14870,14870,14870,14870,11
20250219,120100,172228940,14870,14870,14870,14870,0
20250219,120000,172228940,14870,14870,14870,14870,0
20250219,115900,172228940,14870,14870,14870,14870,0
20250219,115800,172228940,14870,14870,14870,14870,0
20250219,115700,172228940,14870,14870,14870,14870,0
20250219,115600,172228940,14870,14870,14870,14870,47
20250219,115500,171530050,14880,14880,14880,14880,0
20250219,115400,171530050,14880,14880,14880,14880,0
20250219,115300,171530050,14880,14880,14880,14880,1
20250219,115200,171515170,14880,14880,14880,14880,0
20250219,115100,171515170,14880,14880,14880,14880,0
20250219,115000,171515170,14880,14880,14880,14880,0
20250219,114900,171515170,14880,14880,14880,14880,0
20250219,114800,171515170,14880,14880,14880,14880,140
20250219,114700,169431970,14880,14880,14880,14880,0
20250219,114600,169431970,14880,14880,14880,14880,0
20250219,114500,169431970,14880,14880,14880,14880,0
20250219,114400,169431970,14880,14880,14880,14880,0
20250219,114300,169431970,14880,14880,14880,14880,0
20250219,114200,169431970,14880,14880,14880,14880,1
20250219,114100,169417090,14880,14880,14880,14880,0
20250219,114000,169417090,14880,14880,14880,14880,0
20250219,113900,169417090,14880,14880,14880,14880,31
20250219,113800,168955810,14880,14880,14880,14880,0
20250219,113700,168955810,14880,14880,14880,14880,0
20250219,113600,168955810,14880,14880,14880,14880,0
20250219,113500,168955810,14880,14880,14880,14880,0
20250219,113400,168955810,14880,14880,14880,14880,0
20250219,113300,168955810,14880,14880,14880,14880,1
20250219,113200,168940930,14860,14870,14870,14860,102
20250219,113100,167424700,14870,14870,14870,14870,24
20250219,113000,167067820,14870,14870,14870,14870,10
20250219,112900,166919120,14880,14880,14880,14880,0
20250219,112800,166919120,14880,14880,14880,14880,0
20250219,112700,166919120,14880,14880,14880,14880,0
20250219,112600,166919120,14880,14880,14880,14880,0
20250219,112500,166919120,14880,14880,14880,14880,0
20250219,112400,166919120,14880,14880,14880,14880,0
20250219,112300,166919120,14880,14880,14880,14880,0
20250219,112200,166919120,14880,14880,14880,14880,0
20250219,112100,166919120,14880,14880,14880,14880,1
20250219,112000,166904240,14880,14880,14880,14880,0
20250219,111900,166904240,14880,14880,14880,14880,1
20250219,111800,166889360,14880,14880,14880,14880,0
20250219,111700,166889360,14880,14880,14880,14880,0
20250219,111600,166889360,14880,14880,14880,14880,0
20250219,111500,166889360,14880,14880,14880,14880,5
20250219,111400,166814960,14860,14870,14870,14860,110
20250219,111300,165180260,14870,14870,14870,14870,0
20250219,111200,165180260,14870,14880,14880,14870,11
20250219,111100,165016680,14880,14880,14880,14880,11
20250219,111000,164853000,14880,14880,14880,14880,0
20250219,110900,164853000,14880,14880,14880,14880,0
20250219,110800,164853000,14880,14880,14880,14880,0
20250219,110700,164853000,14880,14880,14880,14880,0
20250219,110600,164853000,14880,14880,14880,14880,0
20250219,110500,164853000,14880,14880,14880,14880,0
20250219,110400,164853000,14880,14880,14880,14880,0
20250219,110300,164853000,14880,14880,14880,14880,12
20250219,110200,164674440,14870,14870,14870,14870,0
20250219,110100,164674440,14870,14870,14870,14870,20
20250219,110000,164377040,14880,14880,14880,14880,5
20250219,105900,164302640,14870,14870,14870,14870,58
20250219,105800,163440180,14880,14880,14880,14880,0
20250219,105700,163440180,14880,14880,14880,14880,16
20250219,105600,163202100,14880,14880,14880,14880,0
20250219,105500,163202100,14880,14870,14900,14870,1012
20250219,105400,148138480,14880,14880,14880,14880,20
20250219,105300,147840880,14880,14880,14880,14880,33
20250219,105200,147349840,14870,14870,14870,14870,23
20250219,105100,147007830,14890,14890,14890,14890,1
20250219,105000,146992940,14870,14870,14870,14870,9
20250219,104900,146859110,14870,14870,14870,14870,0
20250219,104800,146859110,14870,14870,14870,14870,3
20250219,104700,146814500,14890,14890,14890,14890,55
20250219,104600,145995550,14890,14890,14890,14890,0
20250219,104500,145995550,14890,14890,14890,14890,56
20250219,104400,145161710,14900,14900,14900,14900,0
20250219,104300,145161710,14900,14870,14900,14870,1012
20250219,104200,130088390,14850,14850,14850,14840,1241
20250219,104100,111669210,14890,14890,14890,14890,0
20250219,104000,111669210,14890,14890,14890,14890,0
20250219,103900,111669210,14890,14890,14890,14890,0
20250219,103800,111669210,14890,14890,14890,14890,0
20250219,103700,111669210,14890,14890,14890,14860,193
20250219,103600,108796220,14890,14890,14890,14890,1
20250219,103500,108781330,14880,14870,14880,14870,292
20250219,103400,104438250,14870,14860,14870,14860,8
20250219,103300,104319300,14870,14870,14870,14870,1
20250219,103200,104304430,14860,14860,14860,14860,1
20250219,103100,104289570,14870,14870,14870,14870,0
20250219,103000,104289570,14870,14870,14870,14870,0
20250219,102900,104289570,14870,14860,14870,14850,3
20250219,102800,104244990,14860,14860,14870,14830,1130
20250219,102700,87480670,14870,14870,14870,14870,0
20250219,102600,87480670,14870,14870,14870,14870,0
20250219,102500,87480670,14870,14870,14870,14870,0
20250219,102400,87480670,14870,14870,14870,14870,4
20250219,102300,87421190,14870,14870,14870,14870,2
20250219,102200,87391450,14870,14870,14870,14870,1
20250219,102100,87376580,14870,14870,14870,14870,0
20250219,102000,87376580,14870,14870,14870,14870,0
20250219,101900,87376580,14870,14840,14870,14840,282
20250219,101800,83183360,14840,14860,14860,14840,501
20250219,101700,75746730,14860,14860,14860,14860,4
20250219,101600,75687290,14860,14860,14860,14860,45
20250219,101500,75018590,14860,14860,14860,14860,772
20250219,101400,63546670,14860,14860,14860,14860,0
20250219,101300,63546670,14860,14860,14860,14860,0
20250219,101200,63546670,14860,14860,14860,14860,0
20250219,101100,63546670,14860,14860,14860,14860,0
20250219,101000,63546670,14860,14860,14860,14860,0
20250219,100900,63546670,14860,14860,14860,14860,2
20250219,100800,63516950,14860,14860,14860,14860,0
20250219,100700,63516950,14860,14870,14870,14860,5
20250219,100600,63442640,14870,14870,14870,14870,0
20250219,100500,63442640,14870,14870,14870,14870,1
20250219,100400,63427770,14870,14870,14870,14870,3
20250219,100300,63383160,14840,14850,14850,14840,1010
20250219,100200,48388430,14860,14860,14860,14860,0
20250219,100100,48388430,14860,14860,14860,14860,0
20250219,100000,48388430,14860,14860,14860,14860,1
20250219,095900,48373570,14860,14860,14860,14860,2
20250219,095800,48343850,14860,14860,14860,14860,11
20250219,095700,48180390,14860,14860,14860,14860,1
20250219,095600,48165530,14860,14860,14860,14860,1
20250219,095500,48150670,14860,14860,14860,14860,35
20250219,095400,47630570,14870,14870,14870,14870,0
20250219,095300,47630570,14870,14870,14870,14870,1
20250219,095200,47615700,14870,14870,14870,14870,22
20250219,095100,47288560,14870,14880,14880,14870,149
20250219,095000,45072630,14870,14870,14870,14870,0
20250219,094900,45072630,14870,14870,14870,14870,0
20250219,094800,45072630,14870,14870,14870,14870,37
20250219,094700,44522440,14870,14870,14870,14870,3
20250219,094600,44477830,14870,14870,14870,14870,20
20250219,094500,44180430,14870,14850,14870,14850,42
20250219,094400,43556570,14850,14850,14850,14850,6
20250219,094300,43467470,14870,14870,14870,14870,0
20250219,094200,43467470,14870,14870,14870,14870,0
20250219,094100,43467470,14870,14870,14870,14870,1
20250219,094000,43452600,14870,14870,14870,14870,0
20250219,093900,43452600,14870,14870,14870,14870,0
20250219,093800,43452600,14870,14870,14870,14870,0
20250219,093700,43452600,14870,14870,14870,14870,0
20250219,093600,43452600,14870,14860,14870,14850,117
20250219,093500,41715120,14860,14860,14860,14860,27
20250219,093400,41313900,14860,14860,14860,14860,0
20250219,093300,41313900,14860,14860,14860,14860,0
20250219,093200,41313900,14860,14860,14860,14860,14
20250219,093100,41105860,14870,14870,14870,14870,0
20250219,093000,41105860,14870,14870,14880,14870,76
20250219,092900,39975720,14870,14880,14880,14870,2
20250219,092800,39945970,14860,14860,14860,14860,0
20250219,092700,39945970,14860,14860,14860,14860,0
20250219,092600,39945970,14860,14860,14860,14860,18
20250219,092500,39678490,14860,14870,14870,14860,196
20250219,092400,36765850,14870,14880,14890,14870,16
20250219,092300,36527810,14880,14880,14880,14880,15
20250219,092200,36304610,14890,14890,14890,14890,0
20250219,092100,36304610,14890,14890,14890,14890,0
20250219,092000,36304610,14890,14890,14890,14890,1
20250219,091900,36289720,14870,14870,14870,14870,1
20250219,091800,36274850,14890,14890,14890,14890,1
20250219,091700,36259960,14880,14870,14880,14870,300
20250219,091600,31796150,14880,14880,14880,14880,0
20250219,091500,31796150,14880,14880,14880,14860,3
20250219,091400,31751530,14860,14870,14870,14860,169
20250219,091300,29240070,14870,14880,14900,14870,25
20250219,091200,28868180,14900,14900,14900,14890,7
20250219,091100,28763930,14890,14900,14900,14890,4
20250219,091000,28704350,14880,14880,14880,14880,802
20250219,090900,16770590,14880,14870,14880,14870,2
20250219,090800,16740840,14880,14870,14880,14870,503
20250219,090700,9256210,14880,14860,14880,14860,383
20250219,090600,3564810,14860,14860,14860,14860,0
20250219,090500,3564810,14860,14860,14860,14860,0
20250219,090400,3564810,14860,14860,14860,14860,166
20250219,090300,1098050,14860,14860,14860,14860,0
20250219,090200,1098050,14860,14860,14860,14860,1
20250219,090100,1083190,14850,14850,14850,14850,20
20250219,090000,786190,14850,14830,14850,14830,53
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 201100 432208190 14910 14910 14910 14910 865
3 20250219 201000 432208190 14910 14910 14910 14910 0
4 20250219 200900 432208190 14910 14910 14910 14910 0
5 20250219 200800 432208190 14910 14910 14910 14910 0
6 20250219 200700 432208190 14910 14910 14910 14910 0
7 20250219 200600 432208190 14910 14910 14910 14910 0
8 20250219 200500 432208190 14910 14910 14910 14910 0
9 20250219 200400 432208190 14910 14910 14910 14910 0
10 20250219 200300 432208190 14910 14910 14910 14910 0
11 20250219 200200 432208190 14910 14910 14910 14910 0
12 20250219 200100 432208190 14910 14910 14910 14910 0
13 20250219 200000 432208190 14910 14910 14910 14910 0
14 20250219 195900 432208190 14910 14910 14910 14910 0
15 20250219 195800 432208190 14910 14910 14910 14910 0
16 20250219 195700 432208190 14910 14910 14910 14910 0
17 20250219 195600 432208190 14910 14910 14910 14910 0
18 20250219 195500 432208190 14910 14910 14910 14910 0
19 20250219 195400 432208190 14910 14910 14910 14910 0
20 20250219 195300 432208190 14910 14910 14910 14910 0
21 20250219 195200 432208190 14910 14910 14910 14910 0
22 20250219 195100 432208190 14910 14910 14910 14910 0
23 20250219 195000 432208190 14910 14910 14910 14910 0
24 20250219 194900 432208190 14910 14910 14910 14910 0
25 20250219 194800 432208190 14910 14910 14910 14910 0
26 20250219 194700 432208190 14910 14910 14910 14910 0
27 20250219 194600 432208190 14910 14910 14910 14910 0
28 20250219 194500 432208190 14910 14910 14910 14910 0
29 20250219 194400 432208190 14910 14910 14910 14910 0
30 20250219 194300 432208190 14910 14910 14910 14910 0
31 20250219 194200 432208190 14910 14910 14910 14910 0
32 20250219 194100 432208190 14910 14910 14910 14910 865
33 20250219 194000 432208190 14910 14910 14910 14910 0
34 20250219 193900 432208190 14910 14910 14910 14910 0
35 20250219 193800 432208190 14910 14910 14910 14910 0
36 20250219 193700 432208190 14910 14910 14910 14910 0
37 20250219 193600 432208190 14910 14910 14910 14910 0
38 20250219 193500 432208190 14910 14910 14910 14910 0
39 20250219 193400 432208190 14910 14910 14910 14910 0
40 20250219 193300 432208190 14910 14910 14910 14910 0
41 20250219 193200 432208190 14910 14910 14910 14910 0
42 20250219 193100 432208190 14910 14910 14910 14910 0
43 20250219 193000 432208190 14910 14910 14910 14910 0
44 20250219 192900 432208190 14910 14910 14910 14910 0
45 20250219 192800 432208190 14910 14910 14910 14910 0
46 20250219 192700 432208190 14910 14910 14910 14910 0
47 20250219 192600 432208190 14910 14910 14910 14910 0
48 20250219 192500 432208190 14910 14910 14910 14910 0
49 20250219 192400 432208190 14910 14910 14910 14910 0
50 20250219 192300 432208190 14910 14910 14910 14910 0
51 20250219 192200 432208190 14910 14910 14910 14910 0
52 20250219 192100 432208190 14910 14910 14910 14910 0
53 20250219 192000 432208190 14910 14910 14910 14910 0
54 20250219 191900 432208190 14910 14910 14910 14910 0
55 20250219 191800 432208190 14910 14910 14910 14910 0
56 20250219 191700 432208190 14910 14910 14910 14910 0
57 20250219 191600 432208190 14910 14910 14910 14910 0
58 20250219 191500 432208190 14910 14910 14910 14910 0
59 20250219 191400 432208190 14910 14910 14910 14910 0
60 20250219 191300 432208190 14910 14910 14910 14910 0
61 20250219 191200 432208190 14910 14910 14910 14910 0
62 20250219 191100 432208190 14910 14910 14910 14910 865
63 20250219 191000 432208190 14910 14910 14910 14910 0
64 20250219 190900 432208190 14910 14910 14910 14910 0
65 20250219 190800 432208190 14910 14910 14910 14910 0
66 20250219 190700 432208190 14910 14910 14910 14910 0
67 20250219 190600 432208190 14910 14910 14910 14910 0
68 20250219 190500 432208190 14910 14910 14910 14910 0
69 20250219 190400 432208190 14910 14910 14910 14910 0
70 20250219 190300 432208190 14910 14910 14910 14910 0
71 20250219 190200 432208190 14910 14910 14910 14910 0
72 20250219 190100 432208190 14910 14910 14910 14910 0
73 20250219 190000 432208190 14910 14910 14910 14910 0
74 20250219 185900 432208190 14910 14910 14910 14910 0
75 20250219 185800 432208190 14910 14910 14910 14910 0
76 20250219 185700 432208190 14910 14910 14910 14910 0
77 20250219 185600 432208190 14910 14910 14910 14910 0
78 20250219 185500 432208190 14910 14910 14910 14910 0
79 20250219 185400 432208190 14910 14910 14910 14910 0
80 20250219 185300 432208190 14910 14910 14910 14910 0
81 20250219 185200 432208190 14910 14910 14910 14910 0
82 20250219 185100 432208190 14910 14910 14910 14910 0
83 20250219 185000 432208190 14910 14910 14910 14910 0
84 20250219 184900 432208190 14910 14910 14910 14910 0
85 20250219 184800 432208190 14910 14910 14910 14910 0
86 20250219 184700 432208190 14910 14910 14910 14910 0
87 20250219 184600 432208190 14910 14910 14910 14910 0
88 20250219 184500 432208190 14910 14910 14910 14910 0
89 20250219 184400 432208190 14910 14910 14910 14910 0
90 20250219 184300 432208190 14910 14910 14910 14910 0
91 20250219 184200 432208190 14910 14910 14910 14910 0
92 20250219 184100 432208190 14910 14910 14910 14910 865
93 20250219 184000 432208190 14910 14910 14910 14910 0
94 20250219 183900 432208190 14910 14910 14910 14910 0
95 20250219 183800 432208190 14910 14910 14910 14910 0
96 20250219 183700 432208190 14910 14910 14910 14910 0
97 20250219 183600 432208190 14910 14910 14910 14910 0
98 20250219 183500 432208190 14910 14910 14910 14910 0
99 20250219 183400 432208190 14910 14910 14910 14910 0
100 20250219 183300 432208190 14910 14910 14910 14910 0
101 20250219 183200 432208190 14910 14910 14910 14910 0
102 20250219 183100 432208190 14910 14910 14910 14910 0
103 20250219 183000 432208190 14910 14910 14910 14910 0
104 20250219 182900 432208190 14910 14910 14910 14910 0
105 20250219 182800 432208190 14910 14910 14910 14910 0
106 20250219 182700 432208190 14910 14910 14910 14910 0
107 20250219 182600 432208190 14910 14910 14910 14910 0
108 20250219 182500 432208190 14910 14910 14910 14910 0
109 20250219 182400 432208190 14910 14910 14910 14910 0
110 20250219 182300 432208190 14910 14910 14910 14910 0
111 20250219 182200 432208190 14910 14910 14910 14910 0
112 20250219 182100 432208190 14910 14910 14910 14910 0
113 20250219 182000 432208190 14910 14910 14910 14910 0
114 20250219 181900 432208190 14910 14910 14910 14910 0
115 20250219 181800 432208190 14910 14910 14910 14910 0
116 20250219 181700 432208190 14910 14910 14910 14910 0
117 20250219 181600 432208190 14910 14910 14910 14910 0
118 20250219 181500 432208190 14910 14910 14910 14910 0
119 20250219 181400 432208190 14910 14910 14910 14910 0
120 20250219 181300 432208190 14910 14910 14910 14910 0
121 20250219 181200 432208190 14910 14910 14910 14910 0
122 20250219 181100 432208190 14910 14910 14910 14910 865
123 20250219 181000 432208190 14910 14910 14910 14910 0
124 20250219 180900 432208190 14910 14910 14910 14910 0
125 20250219 180800 432208190 14910 14910 14910 14910 0
126 20250219 180700 432208190 14910 14910 14910 14910 0
127 20250219 180600 432208190 14910 14910 14910 14910 0
128 20250219 180500 432208190 14910 14910 14910 14910 0
129 20250219 180400 432208190 14910 14910 14910 14910 0
130 20250219 180300 432208190 14910 14910 14910 14910 0
131 20250219 180200 432208190 14910 14910 14910 14910 0
132 20250219 180100 432208190 14910 14910 14910 14910 0
133 20250219 180000 432208190 14910 14910 14910 14910 0
134 20250219 175900 432208190 14910 14910 14910 14910 0
135 20250219 175800 432208190 14910 14910 14910 14910 0
136 20250219 175700 432208190 14910 14910 14910 14910 0
137 20250219 175600 432208190 14910 14910 14910 14910 0
138 20250219 175500 432208190 14910 14910 14910 14910 0
139 20250219 175400 432208190 14910 14910 14910 14910 0
140 20250219 175300 432208190 14910 14910 14910 14910 0
141 20250219 175200 432208190 14910 14910 14910 14910 0
142 20250219 175100 432208190 14910 14910 14910 14910 0
143 20250219 175000 432208190 14910 14910 14910 14910 0
144 20250219 174900 432208190 14910 14910 14910 14910 0
145 20250219 174800 432208190 14910 14910 14910 14910 0
146 20250219 174700 432208190 14910 14910 14910 14910 0
147 20250219 174600 432208190 14910 14910 14910 14910 0
148 20250219 174500 432208190 14910 14910 14910 14910 0
149 20250219 174400 432208190 14910 14910 14910 14910 0
150 20250219 174300 432208190 14910 14910 14910 14910 0
151 20250219 174200 432208190 14910 14910 14910 14910 0
152 20250219 174100 432208190 14910 14910 14910 14910 865
153 20250219 174000 432208190 14910 14910 14910 14910 0
154 20250219 173900 432208190 14910 14910 14910 14910 0
155 20250219 173800 432208190 14910 14910 14910 14910 0
156 20250219 173700 432208190 14910 14910 14910 14910 0
157 20250219 173600 432208190 14910 14910 14910 14910 0
158 20250219 173500 432208190 14910 14910 14910 14910 0
159 20250219 173400 432208190 14910 14910 14910 14910 0
160 20250219 173300 432208190 14910 14910 14910 14910 0
161 20250219 173200 432208190 14910 14910 14910 14910 0
162 20250219 173100 432208190 14910 14910 14910 14910 0
163 20250219 173000 432208190 14910 14910 14910 14910 0
164 20250219 172900 432208190 14910 14910 14910 14910 0
165 20250219 172800 432208190 14910 14910 14910 14910 0
166 20250219 172700 432208190 14910 14910 14910 14910 0
167 20250219 172600 432208190 14910 14910 14910 14910 0
168 20250219 172500 432208190 14910 14910 14910 14910 0
169 20250219 172400 432208190 14910 14910 14910 14910 0
170 20250219 172300 432208190 14910 14910 14910 14910 0
171 20250219 172200 432208190 14910 14910 14910 14910 0
172 20250219 172100 432208190 14910 14910 14910 14910 0
173 20250219 172000 432208190 14910 14910 14910 14910 0
174 20250219 171900 432208190 14910 14910 14910 14910 0
175 20250219 171800 432208190 14910 14910 14910 14910 0
176 20250219 171700 432208190 14910 14910 14910 14910 0
177 20250219 171600 432208190 14910 14910 14910 14910 0
178 20250219 171500 432208190 14910 14910 14910 14910 0
179 20250219 171400 432208190 14910 14910 14910 14910 0
180 20250219 171300 432208190 14910 14910 14910 14910 0
181 20250219 171200 432208190 14910 14910 14910 14910 0
182 20250219 171100 432208190 14910 14910 14910 14910 865
183 20250219 171000 432208190 14910 14910 14910 14910 0
184 20250219 170900 432208190 14910 14910 14910 14910 0
185 20250219 170800 432208190 14910 14910 14910 14910 0
186 20250219 170700 432208190 14910 14910 14910 14910 0
187 20250219 170600 432208190 14910 14910 14910 14910 0
188 20250219 170500 432208190 14910 14910 14910 14910 0
189 20250219 170400 432208190 14910 14910 14910 14910 0
190 20250219 170300 432208190 14910 14910 14910 14910 0
191 20250219 170200 432208190 14910 14910 14910 14910 0
192 20250219 170100 432208190 14910 14910 14910 14910 0
193 20250219 170000 432208190 14910 14910 14910 14910 0
194 20250219 165900 432208190 14910 14910 14910 14910 0
195 20250219 165800 432208190 14910 14910 14910 14910 0
196 20250219 165700 432208190 14910 14910 14910 14910 0
197 20250219 165600 432208190 14910 14910 14910 14910 0
198 20250219 165500 432208190 14910 14910 14910 14910 0
199 20250219 165400 432208190 14910 14910 14910 14910 0
200 20250219 165300 432208190 14910 14910 14910 14910 0
201 20250219 165200 432208190 14910 14910 14910 14910 0
202 20250219 165100 432208190 14910 14910 14910 14910 0
203 20250219 165000 432208190 14910 14910 14910 14910 0
204 20250219 164900 432208190 14910 14910 14910 14910 0
205 20250219 164800 432208190 14910 14910 14910 14910 0
206 20250219 164700 432208190 14910 14910 14910 14910 0
207 20250219 164600 432208190 14910 14910 14910 14910 0
208 20250219 164500 432208190 14910 14910 14910 14910 0
209 20250219 164400 432208190 14910 14910 14910 14910 0
210 20250219 164300 432208190 14910 14910 14910 14910 0
211 20250219 164200 432208190 14910 14910 14910 14910 0
212 20250219 164100 432208190 14910 14910 14910 14910 865
213 20250219 164000 432208190 14910 14910 14910 14910 0
214 20250219 163900 432208190 14910 14910 14910 14910 0
215 20250219 163800 432208190 14910 14910 14910 14910 0
216 20250219 163700 432208190 14910 14910 14910 14910 0
217 20250219 163600 432208190 14910 14910 14910 14910 0
218 20250219 163500 432208190 14910 14910 14910 14910 0
219 20250219 163400 432208190 14910 14910 14910 14910 0
220 20250219 163300 432208190 14910 14910 14910 14910 0
221 20250219 163200 432208190 14910 14910 14910 14910 0
222 20250219 163100 432208190 14910 14910 14910 14910 0
223 20250219 163000 432208190 14910 14910 14910 14910 0
224 20250219 162900 432208190 14910 14910 14910 14910 0
225 20250219 162800 432208190 14910 14910 14910 14910 0
226 20250219 162700 432208190 14910 14910 14910 14910 0
227 20250219 162600 432208190 14910 14910 14910 14910 0
228 20250219 162500 432208190 14910 14910 14910 14910 0
229 20250219 162400 432208190 14910 14910 14910 14910 0
230 20250219 162300 432208190 14910 14910 14910 14910 0
231 20250219 162200 432208190 14910 14910 14910 14910 0
232 20250219 162100 432208190 14910 14910 14910 14910 0
233 20250219 162000 432208190 14910 14910 14910 14910 0
234 20250219 161900 432208190 14910 14910 14910 14910 0
235 20250219 161800 432208190 14910 14910 14910 14910 0
236 20250219 161700 432208190 14910 14910 14910 14910 0
237 20250219 161600 432208190 14910 14910 14910 14910 0
238 20250219 161500 432208190 14910 14910 14910 14910 0
239 20250219 161400 432208190 14910 14910 14910 14910 0
240 20250219 161300 432208190 14910 14910 14910 14910 0
241 20250219 161200 432208190 14910 14910 14910 14910 0
242 20250219 161100 432208190 14910 14910 14910 14910 865
243 20250219 161000 432208190 14910 14910 14910 14910 0
244 20250219 160900 432208190 14910 14910 14910 14910 0
245 20250219 160800 432208190 14910 14910 14910 14910 0
246 20250219 160700 432208190 14910 14910 14910 14910 0
247 20250219 160600 432208190 14910 14910 14910 14910 0
248 20250219 160500 432208190 14910 14910 14910 14910 0
249 20250219 160400 432208190 14910 14910 14910 14910 0
250 20250219 160300 432208190 14910 14910 14910 14910 0
251 20250219 160200 432208190 14910 14910 14910 14910 0
252 20250219 160100 432208190 14910 14910 14910 14910 0
253 20250219 160000 432208190 14910 14910 14910 14910 0
254 20250219 155900 432208190 14910 14910 14910 14910 0
255 20250219 155800 432208190 14910 14910 14910 14910 0
256 20250219 155700 432208190 14910 14910 14910 14910 0
257 20250219 155600 432208190 14910 14910 14910 14910 0
258 20250219 155500 432208190 14910 14910 14910 14910 0
259 20250219 155400 432208190 14910 14910 14910 14910 0
260 20250219 155300 432208190 14910 14910 14910 14910 0
261 20250219 155200 432208190 14910 14910 14910 14910 0
262 20250219 155100 432208190 14910 14910 14910 14910 0
263 20250219 155000 432208190 14910 14910 14910 14910 0
264 20250219 154900 432208190 14910 14910 14910 14910 0
265 20250219 154800 432208190 14910 14910 14910 14910 0
266 20250219 154700 432208190 14910 14910 14910 14910 0
267 20250219 154600 432208190 14910 14910 14910 14910 0
268 20250219 154500 432208190 14910 14910 14910 14910 0
269 20250219 154400 432208190 14910 14910 14910 14910 0
270 20250219 154300 432208190 14910 14910 14910 14910 0
271 20250219 154200 432208190 14910 14910 14910 14910 0
272 20250219 154100 432208190 14910 14910 14910 14910 865
273 20250219 154000 432208190 14910 14910 14910 14910 0
274 20250219 153900 432208190 14910 14910 14910 14910 0
275 20250219 153800 432208190 14910 14910 14910 14910 0
276 20250219 153700 432208190 14910 14910 14910 14910 0
277 20250219 153600 432208190 14910 14910 14910 14910 0
278 20250219 153500 432208190 14910 14910 14910 14910 0
279 20250219 153400 432208190 14910 14910 14910 14910 0
280 20250219 153300 432208190 14910 14910 14910 14910 0
281 20250219 153200 432208190 14910 14910 14910 14910 0
282 20250219 153100 432208190 14910 14910 14910 14910 0
283 20250219 153000 432208190 14910 14910 14910 14910 865
284 20250219 152900 419311040 14910 14910 14910 14910 0
285 20250219 152800 419311040 14910 14910 14910 14910 0
286 20250219 152700 419311040 14910 14910 14910 14910 0
287 20250219 152600 419311040 14910 14910 14910 14910 0
288 20250219 152500 419311040 14910 14910 14910 14910 0
289 20250219 152400 419311040 14910 14910 14910 14910 0
290 20250219 152300 419311040 14910 14910 14910 14910 0
291 20250219 152200 419311040 14910 14910 14910 14910 0
292 20250219 152100 419311040 14910 14910 14910 14910 0
293 20250219 152000 419311040 14910 14910 14910 14910 0
294 20250219 151900 419311040 14910 14910 14910 14910 1
295 20250219 151800 419296130 14900 14900 14900 14900 0
296 20250219 151700 419296130 14900 14900 14900 14900 0
297 20250219 151600 419296130 14900 14900 14900 14900 0
298 20250219 151500 419296130 14900 14900 14900 14900 0
299 20250219 151400 419296130 14900 14900 14900 14900 0
300 20250219 151300 419296130 14900 14900 14900 14900 0
301 20250219 151200 419296130 14900 14900 14900 14900 0
302 20250219 151100 419296130 14900 14900 14900 14900 0
303 20250219 151000 419296130 14900 14900 14900 14900 2
304 20250219 150900 419266330 14900 14900 14900 14900 41
305 20250219 150800 418655430 14900 14900 14900 14900 0
306 20250219 150700 418655430 14900 14900 14900 14900 12
307 20250219 150600 418476630 14900 14900 14900 14900 1
308 20250219 150500 418461730 14910 14910 14910 14910 1
309 20250219 150400 418446820 14890 14890 14890 14890 0
310 20250219 150300 418446820 14890 14900 14900 14890 308
311 20250219 150200 413860570 14910 14910 14910 14910 0
312 20250219 150100 413860570 14910 14910 14910 14910 0
313 20250219 150000 413860570 14910 14910 14910 14910 2
314 20250219 145900 413830750 14900 14900 14900 14900 1
315 20250219 145800 413815850 14910 14910 14910 14910 4
316 20250219 145700 413756210 14910 14910 14910 14910 0
317 20250219 145600 413756210 14910 14910 14910 14910 0
318 20250219 145500 413756210 14910 14910 14910 14910 0
319 20250219 145400 413756210 14910 14910 14910 14910 0
320 20250219 145300 413756210 14910 14910 14910 14910 0
321 20250219 145200 413756210 14910 14910 14910 14910 0
322 20250219 145100 413756210 14910 14910 14910 14910 0
323 20250219 145000 413756210 14910 14910 14910 14910 1
324 20250219 144900 413741300 14900 14900 14900 14900 0
325 20250219 144800 413741300 14900 14900 14900 14900 0
326 20250219 144700 413741300 14900 14900 14900 14900 68
327 20250219 144600 412728100 14900 14900 14900 14900 20
328 20250219 144500 412430100 14900 14900 14900 14900 34
329 20250219 144400 411923500 14900 14900 14900 14900 0
330 20250219 144300 411923500 14900 14900 14900 14900 0
331 20250219 144200 411923500 14900 14900 14900 14900 0
332 20250219 144100 411923500 14900 14900 14900 14900 3
333 20250219 144000 411878800 14910 14910 14910 14910 0
334 20250219 143900 411878800 14910 14910 14910 14910 29
335 20250219 143800 411446410 14920 14920 14920 14920 250
336 20250219 143700 407716410 14920 14920 14920 14920 0
337 20250219 143600 407716410 14920 14920 14920 14920 0
338 20250219 143500 407716410 14920 14920 14920 14920 0
339 20250219 143400 407716410 14920 14920 14920 14920 0
340 20250219 143300 407716410 14920 14920 14920 14920 0
341 20250219 143200 407716410 14920 14920 14920 14920 0
342 20250219 143100 407716410 14920 14920 14920 14920 1
343 20250219 143000 407701490 14920 14920 14920 14920 0
344 20250219 142900 407701490 14920 14920 14920 14920 0
345 20250219 142800 407701490 14920 14920 14920 14920 0
346 20250219 142700 407701490 14920 14920 14920 14920 0
347 20250219 142600 407701490 14920 14920 14920 14920 0
348 20250219 142500 407701490 14920 14920 14920 14920 0
349 20250219 142400 407701490 14920 14920 14930 14920 93
350 20250219 142300 406313920 14920 14920 14920 14920 50
351 20250219 142200 405567920 14920 14920 14920 14920 2
352 20250219 142100 405538080 14930 14930 14930 14930 1
353 20250219 142000 405523150 14930 14930 14930 14930 50
354 20250219 141900 404776650 14930 14930 14930 14930 0
355 20250219 141800 404776650 14930 14930 14930 14930 0
356 20250219 141700 404776650 14930 14930 14930 14930 0
357 20250219 141600 404776650 14930 14920 14930 14920 36
358 20250219 141500 404239180 14930 14930 14930 14930 0
359 20250219 141400 404239180 14930 14930 14930 14930 0
360 20250219 141300 404239180 14930 14930 14930 14930 0
361 20250219 141200 404239180 14930 14930 14930 14930 0
362 20250219 141100 404239180 14930 14930 14930 14930 0
363 20250219 141000 404239180 14930 14930 14930 14930 0
364 20250219 140900 404239180 14930 14930 14940 14930 5558
365 20250219 140800 321258230 14930 14930 14930 14930 641
366 20250219 140700 311688100 14920 14920 14920 14920 0
367 20250219 140600 311688100 14920 14920 14920 14920 557
368 20250219 140500 303377660 14910 14910 14910 14910 606
369 20250219 140400 294342200 14920 14920 14920 14920 3
370 20250219 140300 294297440 14920 14920 14920 14920 0
371 20250219 140200 294297440 14920 14920 14920 14920 0
372 20250219 140100 294297440 14920 14920 14920 14920 202
373 20250219 140000 291283600 14910 14910 14910 14910 0
374 20250219 135900 291283600 14910 14910 14920 14910 4787
375 20250219 135800 219908930 14910 14910 14910 14910 1
376 20250219 135700 219894020 14910 14910 14910 14910 0
377 20250219 135600 219894020 14910 14880 14910 14880 1428
378 20250219 135500 198622770 14870 14870 14870 14870 84
379 20250219 135400 197373690 14850 14850 14850 14850 0
380 20250219 135300 197373690 14850 14850 14850 14850 0
381 20250219 135200 197373690 14850 14850 14850 14850 14
382 20250219 135100 197165790 14840 14840 14840 14840 84
383 20250219 135000 195919230 14850 14850 14850 14850 286
384 20250219 134900 191672130 14860 14860 14860 14860 0
385 20250219 134800 191672130 14860 14860 14860 14860 0
386 20250219 134700 191672130 14860 14860 14860 14860 0
387 20250219 134600 191672130 14860 14860 14860 14860 2
388 20250219 134500 191642410 14850 14850 14850 14850 0
389 20250219 134400 191642410 14850 14850 14850 14850 0
390 20250219 134300 191642410 14850 14860 14860 14850 60
391 20250219 134200 190751210 14880 14880 14880 14880 6
392 20250219 134100 190661930 14880 14880 14880 14880 0
393 20250219 134000 190661930 14880 14880 14880 14880 0
394 20250219 133900 190661930 14880 14880 14880 14880 0
395 20250219 133800 190661930 14880 14880 14880 14880 0
396 20250219 133700 190661930 14880 14880 14880 14880 11
397 20250219 133600 190498250 14860 14860 14860 14860 4
398 20250219 133500 190438810 14860 14860 14860 14860 5
399 20250219 133400 190364510 14860 14880 14880 14860 125
400 20250219 133300 188505850 14880 14880 14880 14880 4
401 20250219 133200 188446330 14880 14880 14880 14880 34
402 20250219 133100 187940410 14880 14880 14880 14880 0
403 20250219 133000 187940410 14880 14880 14880 14880 0
404 20250219 132900 187940410 14880 14880 14880 14880 0
405 20250219 132800 187940410 14880 14880 14880 14880 0
406 20250219 132700 187940410 14880 14880 14880 14880 0
407 20250219 132600 187940410 14880 14880 14880 14880 0
408 20250219 132500 187940410 14880 14880 14880 14880 0
409 20250219 132400 187940410 14880 14860 14880 14860 22
410 20250219 132300 187613470 14860 14860 14860 14860 83
411 20250219 132200 186380090 14860 14860 14860 14860 0
412 20250219 132100 186380090 14860 14860 14860 14860 0
413 20250219 132000 186380090 14860 14860 14860 14860 0
414 20250219 131900 186380090 14860 14860 14860 14860 0
415 20250219 131800 186380090 14860 14860 14860 14860 0
416 20250219 131700 186380090 14860 14860 14860 14860 1
417 20250219 131600 186365230 14880 14880 14880 14880 0
418 20250219 131500 186365230 14880 14880 14880 14880 0
419 20250219 131400 186365230 14880 14880 14880 14880 0
420 20250219 131300 186365230 14880 14880 14880 14880 0
421 20250219 131200 186365230 14880 14880 14880 14880 0
422 20250219 131100 186365230 14880 14880 14880 14880 0
423 20250219 131000 186365230 14880 14880 14880 14880 0
424 20250219 130900 186365230 14880 14880 14880 14880 0
425 20250219 130800 186365230 14880 14880 14880 14880 0
426 20250219 130700 186365230 14880 14880 14880 14880 0
427 20250219 130600 186365230 14880 14880 14880 14880 0
428 20250219 130500 186365230 14880 14880 14880 14880 0
429 20250219 130400 186365230 14880 14880 14880 14880 0
430 20250219 130300 186365230 14880 14880 14880 14880 0
431 20250219 130200 186365230 14880 14880 14880 14880 2
432 20250219 130100 186335470 14880 14880 14880 14880 1
433 20250219 130000 186320590 14880 14880 14880 14880 0
434 20250219 125900 186320590 14880 14880 14880 14880 0
435 20250219 125800 186320590 14880 14880 14880 14880 0
436 20250219 125700 186320590 14880 14880 14880 14880 0
437 20250219 125600 186320590 14880 14880 14880 14880 0
438 20250219 125500 186320590 14880 14880 14880 14880 1
439 20250219 125400 186305710 14860 14860 14860 14860 0
440 20250219 125300 186305710 14860 14860 14860 14860 0
441 20250219 125200 186305710 14860 14860 14860 14860 6
442 20250219 125100 186216550 14860 14860 14860 14860 7
443 20250219 125000 186112530 14880 14880 14880 14880 0
444 20250219 124900 186112530 14880 14880 14880 14880 0
445 20250219 124800 186112530 14880 14880 14880 14880 200
446 20250219 124700 183136530 14860 14860 14860 14860 0
447 20250219 124600 183136530 14860 14860 14860 14860 0
448 20250219 124500 183136530 14860 14860 14860 14860 0
449 20250219 124400 183136530 14860 14860 14860 14860 0
450 20250219 124300 183136530 14860 14860 14860 14860 67
451 20250219 124200 182140910 14850 14850 14850 14850 0
452 20250219 124100 182140910 14850 14850 14850 14850 0
453 20250219 124000 182140910 14850 14850 14850 14850 0
454 20250219 123900 182140910 14850 14850 14850 14850 0
455 20250219 123800 182140910 14850 14850 14850 14850 0
456 20250219 123700 182140910 14850 14850 14850 14850 5
457 20250219 123600 182066660 14850 14850 14850 14850 0
458 20250219 123500 182066660 14850 14850 14850 14850 0
459 20250219 123400 182066660 14850 14850 14850 14850 0
460 20250219 123300 182066660 14850 14850 14850 14850 0
461 20250219 123200 182066660 14850 14850 14850 14850 0
462 20250219 123100 182066660 14850 14860 14860 14850 50
463 20250219 123000 181324000 14860 14860 14860 14860 3
464 20250219 122900 181279420 14880 14880 14880 14880 0
465 20250219 122800 181279420 14880 14880 14880 14880 3
466 20250219 122700 181234780 14850 14870 14870 14850 199
467 20250219 122600 178278540 14860 14860 14860 14860 100
468 20250219 122500 176792540 14860 14860 14860 14860 0
469 20250219 122400 176792540 14860 14860 14860 14860 0
470 20250219 122300 176792540 14860 14860 14860 14860 0
471 20250219 122200 176792540 14860 14860 14860 14860 0
472 20250219 122100 176792540 14860 14870 14870 14860 200
473 20250219 122000 173820030 14870 14870 14870 14870 0
474 20250219 121900 173820030 14870 14870 14870 14870 0
475 20250219 121800 173820030 14870 14870 14870 14870 92
476 20250219 121700 172451990 14870 14870 14870 14870 0
477 20250219 121600 172451990 14870 14870 14870 14870 0
478 20250219 121500 172451990 14870 14870 14870 14870 0
479 20250219 121400 172451990 14870 14870 14870 14870 0
480 20250219 121300 172451990 14870 14870 14870 14870 0
481 20250219 121200 172451990 14870 14870 14870 14870 0
482 20250219 121100 172451990 14870 14870 14870 14870 0
483 20250219 121000 172451990 14870 14870 14870 14870 1
484 20250219 120900 172437120 14870 14870 14870 14870 3
485 20250219 120800 172392510 14870 14870 14870 14870 0
486 20250219 120700 172392510 14870 14870 14870 14870 0
487 20250219 120600 172392510 14870 14870 14870 14870 0
488 20250219 120500 172392510 14870 14870 14870 14870 0
489 20250219 120400 172392510 14870 14870 14870 14870 0
490 20250219 120300 172392510 14870 14870 14870 14870 0
491 20250219 120200 172392510 14870 14870 14870 14870 11
492 20250219 120100 172228940 14870 14870 14870 14870 0
493 20250219 120000 172228940 14870 14870 14870 14870 0
494 20250219 115900 172228940 14870 14870 14870 14870 0
495 20250219 115800 172228940 14870 14870 14870 14870 0
496 20250219 115700 172228940 14870 14870 14870 14870 0
497 20250219 115600 172228940 14870 14870 14870 14870 47
498 20250219 115500 171530050 14880 14880 14880 14880 0
499 20250219 115400 171530050 14880 14880 14880 14880 0
500 20250219 115300 171530050 14880 14880 14880 14880 1
501 20250219 115200 171515170 14880 14880 14880 14880 0
502 20250219 115100 171515170 14880 14880 14880 14880 0
503 20250219 115000 171515170 14880 14880 14880 14880 0
504 20250219 114900 171515170 14880 14880 14880 14880 0
505 20250219 114800 171515170 14880 14880 14880 14880 140
506 20250219 114700 169431970 14880 14880 14880 14880 0
507 20250219 114600 169431970 14880 14880 14880 14880 0
508 20250219 114500 169431970 14880 14880 14880 14880 0
509 20250219 114400 169431970 14880 14880 14880 14880 0
510 20250219 114300 169431970 14880 14880 14880 14880 0
511 20250219 114200 169431970 14880 14880 14880 14880 1
512 20250219 114100 169417090 14880 14880 14880 14880 0
513 20250219 114000 169417090 14880 14880 14880 14880 0
514 20250219 113900 169417090 14880 14880 14880 14880 31
515 20250219 113800 168955810 14880 14880 14880 14880 0
516 20250219 113700 168955810 14880 14880 14880 14880 0
517 20250219 113600 168955810 14880 14880 14880 14880 0
518 20250219 113500 168955810 14880 14880 14880 14880 0
519 20250219 113400 168955810 14880 14880 14880 14880 0
520 20250219 113300 168955810 14880 14880 14880 14880 1
521 20250219 113200 168940930 14860 14870 14870 14860 102
522 20250219 113100 167424700 14870 14870 14870 14870 24
523 20250219 113000 167067820 14870 14870 14870 14870 10
524 20250219 112900 166919120 14880 14880 14880 14880 0
525 20250219 112800 166919120 14880 14880 14880 14880 0
526 20250219 112700 166919120 14880 14880 14880 14880 0
527 20250219 112600 166919120 14880 14880 14880 14880 0
528 20250219 112500 166919120 14880 14880 14880 14880 0
529 20250219 112400 166919120 14880 14880 14880 14880 0
530 20250219 112300 166919120 14880 14880 14880 14880 0
531 20250219 112200 166919120 14880 14880 14880 14880 0
532 20250219 112100 166919120 14880 14880 14880 14880 1
533 20250219 112000 166904240 14880 14880 14880 14880 0
534 20250219 111900 166904240 14880 14880 14880 14880 1
535 20250219 111800 166889360 14880 14880 14880 14880 0
536 20250219 111700 166889360 14880 14880 14880 14880 0
537 20250219 111600 166889360 14880 14880 14880 14880 0
538 20250219 111500 166889360 14880 14880 14880 14880 5
539 20250219 111400 166814960 14860 14870 14870 14860 110
540 20250219 111300 165180260 14870 14870 14870 14870 0
541 20250219 111200 165180260 14870 14880 14880 14870 11
542 20250219 111100 165016680 14880 14880 14880 14880 11
543 20250219 111000 164853000 14880 14880 14880 14880 0
544 20250219 110900 164853000 14880 14880 14880 14880 0
545 20250219 110800 164853000 14880 14880 14880 14880 0
546 20250219 110700 164853000 14880 14880 14880 14880 0
547 20250219 110600 164853000 14880 14880 14880 14880 0
548 20250219 110500 164853000 14880 14880 14880 14880 0
549 20250219 110400 164853000 14880 14880 14880 14880 0
550 20250219 110300 164853000 14880 14880 14880 14880 12
551 20250219 110200 164674440 14870 14870 14870 14870 0
552 20250219 110100 164674440 14870 14870 14870 14870 20
553 20250219 110000 164377040 14880 14880 14880 14880 5
554 20250219 105900 164302640 14870 14870 14870 14870 58
555 20250219 105800 163440180 14880 14880 14880 14880 0
556 20250219 105700 163440180 14880 14880 14880 14880 16
557 20250219 105600 163202100 14880 14880 14880 14880 0
558 20250219 105500 163202100 14880 14870 14900 14870 1012
559 20250219 105400 148138480 14880 14880 14880 14880 20
560 20250219 105300 147840880 14880 14880 14880 14880 33
561 20250219 105200 147349840 14870 14870 14870 14870 23
562 20250219 105100 147007830 14890 14890 14890 14890 1
563 20250219 105000 146992940 14870 14870 14870 14870 9
564 20250219 104900 146859110 14870 14870 14870 14870 0
565 20250219 104800 146859110 14870 14870 14870 14870 3
566 20250219 104700 146814500 14890 14890 14890 14890 55
567 20250219 104600 145995550 14890 14890 14890 14890 0
568 20250219 104500 145995550 14890 14890 14890 14890 56
569 20250219 104400 145161710 14900 14900 14900 14900 0
570 20250219 104300 145161710 14900 14870 14900 14870 1012
571 20250219 104200 130088390 14850 14850 14850 14840 1241
572 20250219 104100 111669210 14890 14890 14890 14890 0
573 20250219 104000 111669210 14890 14890 14890 14890 0
574 20250219 103900 111669210 14890 14890 14890 14890 0
575 20250219 103800 111669210 14890 14890 14890 14890 0
576 20250219 103700 111669210 14890 14890 14890 14860 193
577 20250219 103600 108796220 14890 14890 14890 14890 1
578 20250219 103500 108781330 14880 14870 14880 14870 292
579 20250219 103400 104438250 14870 14860 14870 14860 8
580 20250219 103300 104319300 14870 14870 14870 14870 1
581 20250219 103200 104304430 14860 14860 14860 14860 1
582 20250219 103100 104289570 14870 14870 14870 14870 0
583 20250219 103000 104289570 14870 14870 14870 14870 0
584 20250219 102900 104289570 14870 14860 14870 14850 3
585 20250219 102800 104244990 14860 14860 14870 14830 1130
586 20250219 102700 87480670 14870 14870 14870 14870 0
587 20250219 102600 87480670 14870 14870 14870 14870 0
588 20250219 102500 87480670 14870 14870 14870 14870 0
589 20250219 102400 87480670 14870 14870 14870 14870 4
590 20250219 102300 87421190 14870 14870 14870 14870 2
591 20250219 102200 87391450 14870 14870 14870 14870 1
592 20250219 102100 87376580 14870 14870 14870 14870 0
593 20250219 102000 87376580 14870 14870 14870 14870 0
594 20250219 101900 87376580 14870 14840 14870 14840 282
595 20250219 101800 83183360 14840 14860 14860 14840 501
596 20250219 101700 75746730 14860 14860 14860 14860 4
597 20250219 101600 75687290 14860 14860 14860 14860 45
598 20250219 101500 75018590 14860 14860 14860 14860 772
599 20250219 101400 63546670 14860 14860 14860 14860 0
600 20250219 101300 63546670 14860 14860 14860 14860 0
601 20250219 101200 63546670 14860 14860 14860 14860 0
602 20250219 101100 63546670 14860 14860 14860 14860 0
603 20250219 101000 63546670 14860 14860 14860 14860 0
604 20250219 100900 63546670 14860 14860 14860 14860 2
605 20250219 100800 63516950 14860 14860 14860 14860 0
606 20250219 100700 63516950 14860 14870 14870 14860 5
607 20250219 100600 63442640 14870 14870 14870 14870 0
608 20250219 100500 63442640 14870 14870 14870 14870 1
609 20250219 100400 63427770 14870 14870 14870 14870 3
610 20250219 100300 63383160 14840 14850 14850 14840 1010
611 20250219 100200 48388430 14860 14860 14860 14860 0
612 20250219 100100 48388430 14860 14860 14860 14860 0
613 20250219 100000 48388430 14860 14860 14860 14860 1
614 20250219 095900 48373570 14860 14860 14860 14860 2
615 20250219 095800 48343850 14860 14860 14860 14860 11
616 20250219 095700 48180390 14860 14860 14860 14860 1
617 20250219 095600 48165530 14860 14860 14860 14860 1
618 20250219 095500 48150670 14860 14860 14860 14860 35
619 20250219 095400 47630570 14870 14870 14870 14870 0
620 20250219 095300 47630570 14870 14870 14870 14870 1
621 20250219 095200 47615700 14870 14870 14870 14870 22
622 20250219 095100 47288560 14870 14880 14880 14870 149
623 20250219 095000 45072630 14870 14870 14870 14870 0
624 20250219 094900 45072630 14870 14870 14870 14870 0
625 20250219 094800 45072630 14870 14870 14870 14870 37
626 20250219 094700 44522440 14870 14870 14870 14870 3
627 20250219 094600 44477830 14870 14870 14870 14870 20
628 20250219 094500 44180430 14870 14850 14870 14850 42
629 20250219 094400 43556570 14850 14850 14850 14850 6
630 20250219 094300 43467470 14870 14870 14870 14870 0
631 20250219 094200 43467470 14870 14870 14870 14870 0
632 20250219 094100 43467470 14870 14870 14870 14870 1
633 20250219 094000 43452600 14870 14870 14870 14870 0
634 20250219 093900 43452600 14870 14870 14870 14870 0
635 20250219 093800 43452600 14870 14870 14870 14870 0
636 20250219 093700 43452600 14870 14870 14870 14870 0
637 20250219 093600 43452600 14870 14860 14870 14850 117
638 20250219 093500 41715120 14860 14860 14860 14860 27
639 20250219 093400 41313900 14860 14860 14860 14860 0
640 20250219 093300 41313900 14860 14860 14860 14860 0
641 20250219 093200 41313900 14860 14860 14860 14860 14
642 20250219 093100 41105860 14870 14870 14870 14870 0
643 20250219 093000 41105860 14870 14870 14880 14870 76
644 20250219 092900 39975720 14870 14880 14880 14870 2
645 20250219 092800 39945970 14860 14860 14860 14860 0
646 20250219 092700 39945970 14860 14860 14860 14860 0
647 20250219 092600 39945970 14860 14860 14860 14860 18
648 20250219 092500 39678490 14860 14870 14870 14860 196
649 20250219 092400 36765850 14870 14880 14890 14870 16
650 20250219 092300 36527810 14880 14880 14880 14880 15
651 20250219 092200 36304610 14890 14890 14890 14890 0
652 20250219 092100 36304610 14890 14890 14890 14890 0
653 20250219 092000 36304610 14890 14890 14890 14890 1
654 20250219 091900 36289720 14870 14870 14870 14870 1
655 20250219 091800 36274850 14890 14890 14890 14890 1
656 20250219 091700 36259960 14880 14870 14880 14870 300
657 20250219 091600 31796150 14880 14880 14880 14880 0
658 20250219 091500 31796150 14880 14880 14880 14860 3
659 20250219 091400 31751530 14860 14870 14870 14860 169
660 20250219 091300 29240070 14870 14880 14900 14870 25
661 20250219 091200 28868180 14900 14900 14900 14890 7
662 20250219 091100 28763930 14890 14900 14900 14890 4
663 20250219 091000 28704350 14880 14880 14880 14880 802
664 20250219 090900 16770590 14880 14870 14880 14870 2
665 20250219 090800 16740840 14880 14870 14880 14870 503
666 20250219 090700 9256210 14880 14860 14880 14860 383
667 20250219 090600 3564810 14860 14860 14860 14860 0
668 20250219 090500 3564810 14860 14860 14860 14860 0
669 20250219 090400 3564810 14860 14860 14860 14860 166
670 20250219 090300 1098050 14860 14860 14860 14860 0
671 20250219 090200 1098050 14860 14860 14860 14860 1
672 20250219 090100 1083190 14850 14850 14850 14850 20
673 20250219 090000 786190 14850 14830 14850 14830 53