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

675
100250/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,201300,81058615,3080,3080,3080,3080,2263
20250219,201200,81058615,3080,3080,3080,3080,0
20250219,201100,81058615,3080,3080,3080,3080,0
20250219,201000,81058615,3080,3080,3080,3080,0
20250219,200900,81058615,3080,3080,3080,3080,0
20250219,200800,81058615,3080,3080,3080,3080,0
20250219,200700,81058615,3080,3080,3080,3080,0
20250219,200600,81058615,3080,3080,3080,3080,0
20250219,200500,81058615,3080,3080,3080,3080,0
20250219,200400,81058615,3080,3080,3080,3080,0
20250219,200300,81058615,3080,3080,3080,3080,0
20250219,200200,81058615,3080,3080,3080,3080,0
20250219,200100,81058615,3080,3080,3080,3080,0
20250219,200000,81058615,3080,3080,3080,3080,0
20250219,195900,81058615,3080,3080,3080,3080,0
20250219,195800,81058615,3080,3080,3080,3080,0
20250219,195700,81058615,3080,3080,3080,3080,0
20250219,195600,81058615,3080,3080,3080,3080,0
20250219,195500,81058615,3080,3080,3080,3080,0
20250219,195400,81058615,3080,3080,3080,3080,0
20250219,195300,81058615,3080,3080,3080,3080,0
20250219,195200,81058615,3080,3080,3080,3080,0
20250219,195100,81058615,3080,3080,3080,3080,0
20250219,195000,81058615,3080,3080,3080,3080,0
20250219,194900,81058615,3080,3080,3080,3080,0
20250219,194800,81058615,3080,3080,3080,3080,0
20250219,194700,81058615,3080,3080,3080,3080,0
20250219,194600,81058615,3080,3080,3080,3080,0
20250219,194500,81058615,3080,3080,3080,3080,0
20250219,194400,81058615,3080,3080,3080,3080,0
20250219,194300,81058615,3080,3080,3080,3080,2263
20250219,194200,81058615,3080,3080,3080,3080,0
20250219,194100,81058615,3080,3080,3080,3080,0
20250219,194000,81058615,3080,3080,3080,3080,0
20250219,193900,81058615,3080,3080,3080,3080,0
20250219,193800,81058615,3080,3080,3080,3080,0
20250219,193700,81058615,3080,3080,3080,3080,0
20250219,193600,81058615,3080,3080,3080,3080,0
20250219,193500,81058615,3080,3080,3080,3080,0
20250219,193400,81058615,3080,3080,3080,3080,0
20250219,193300,81058615,3080,3080,3080,3080,0
20250219,193200,81058615,3080,3080,3080,3080,0
20250219,193100,81058615,3080,3080,3080,3080,0
20250219,193000,81058615,3080,3080,3080,3080,0
20250219,192900,81058615,3080,3080,3080,3080,0
20250219,192800,81058615,3080,3080,3080,3080,0
20250219,192700,81058615,3080,3080,3080,3080,0
20250219,192600,81058615,3080,3080,3080,3080,0
20250219,192500,81058615,3080,3080,3080,3080,0
20250219,192400,81058615,3080,3080,3080,3080,0
20250219,192300,81058615,3080,3080,3080,3080,0
20250219,192200,81058615,3080,3080,3080,3080,0
20250219,192100,81058615,3080,3080,3080,3080,0
20250219,192000,81058615,3080,3080,3080,3080,0
20250219,191900,81058615,3080,3080,3080,3080,0
20250219,191800,81058615,3080,3080,3080,3080,0
20250219,191700,81058615,3080,3080,3080,3080,0
20250219,191600,81058615,3080,3080,3080,3080,0
20250219,191500,81058615,3080,3080,3080,3080,0
20250219,191400,81058615,3080,3080,3080,3080,0
20250219,191300,81058615,3080,3080,3080,3080,2263
20250219,191200,81058615,3080,3080,3080,3080,0
20250219,191100,81058615,3080,3080,3080,3080,0
20250219,191000,81058615,3080,3080,3080,3080,0
20250219,190900,81058615,3080,3080,3080,3080,0
20250219,190800,81058615,3080,3080,3080,3080,0
20250219,190700,81058615,3080,3080,3080,3080,0
20250219,190600,81058615,3080,3080,3080,3080,0
20250219,190500,81058615,3080,3080,3080,3080,0
20250219,190400,81058615,3080,3080,3080,3080,0
20250219,190300,81058615,3080,3080,3080,3080,0
20250219,190200,81058615,3080,3080,3080,3080,0
20250219,190100,81058615,3080,3080,3080,3080,0
20250219,190000,81058615,3080,3080,3080,3080,0
20250219,185900,81058615,3080,3080,3080,3080,0
20250219,185800,81058615,3080,3080,3080,3080,0
20250219,185700,81058615,3080,3080,3080,3080,0
20250219,185600,81058615,3080,3080,3080,3080,0
20250219,185500,81058615,3080,3080,3080,3080,0
20250219,185400,81058615,3080,3080,3080,3080,0
20250219,185300,81058615,3080,3080,3080,3080,0
20250219,185200,81058615,3080,3080,3080,3080,0
20250219,185100,81058615,3080,3080,3080,3080,0
20250219,185000,81058615,3080,3080,3080,3080,0
20250219,184900,81058615,3080,3080,3080,3080,0
20250219,184800,81058615,3080,3080,3080,3080,0
20250219,184700,81058615,3080,3080,3080,3080,0
20250219,184600,81058615,3080,3080,3080,3080,0
20250219,184500,81058615,3080,3080,3080,3080,0
20250219,184400,81058615,3080,3080,3080,3080,0
20250219,184300,81058615,3080,3080,3080,3080,2263
20250219,184200,81058615,3080,3080,3080,3080,0
20250219,184100,81058615,3080,3080,3080,3080,0
20250219,184000,81058615,3080,3080,3080,3080,0
20250219,183900,81058615,3080,3080,3080,3080,0
20250219,183800,81058615,3080,3080,3080,3080,0
20250219,183700,81058615,3080,3080,3080,3080,0
20250219,183600,81058615,3080,3080,3080,3080,0
20250219,183500,81058615,3080,3080,3080,3080,0
20250219,183400,81058615,3080,3080,3080,3080,0
20250219,183300,81058615,3080,3080,3080,3080,0
20250219,183200,81058615,3080,3080,3080,3080,0
20250219,183100,81058615,3080,3080,3080,3080,0
20250219,183000,81058615,3080,3080,3080,3080,0
20250219,182900,81058615,3080,3080,3080,3080,0
20250219,182800,81058615,3080,3080,3080,3080,0
20250219,182700,81058615,3080,3080,3080,3080,0
20250219,182600,81058615,3080,3080,3080,3080,0
20250219,182500,81058615,3080,3080,3080,3080,0
20250219,182400,81058615,3080,3080,3080,3080,0
20250219,182300,81058615,3080,3080,3080,3080,0
20250219,182200,81058615,3080,3080,3080,3080,0
20250219,182100,81058615,3080,3080,3080,3080,0
20250219,182000,81058615,3080,3080,3080,3080,0
20250219,181900,81058615,3080,3080,3080,3080,0
20250219,181800,81058615,3080,3080,3080,3080,0
20250219,181700,81058615,3080,3080,3080,3080,0
20250219,181600,81058615,3080,3080,3080,3080,0
20250219,181500,81058615,3080,3080,3080,3080,0
20250219,181400,81058615,3080,3080,3080,3080,0
20250219,181300,81058615,3080,3080,3080,3080,2263
20250219,181200,81058615,3080,3080,3080,3080,0
20250219,181100,81058615,3080,3080,3080,3080,0
20250219,181000,81058615,3080,3080,3080,3080,0
20250219,180900,81058615,3080,3080,3080,3080,0
20250219,180800,81058615,3080,3080,3080,3080,0
20250219,180700,81058615,3080,3080,3080,3080,0
20250219,180600,81058615,3080,3080,3080,3080,0
20250219,180500,81058615,3080,3080,3080,3080,0
20250219,180400,81058615,3080,3080,3080,3080,0
20250219,180300,81058615,3080,3080,3080,3080,0
20250219,180200,81058615,3080,3080,3080,3080,0
20250219,180100,81058615,3080,3080,3080,3080,0
20250219,180000,81058615,3080,3080,3080,3080,0
20250219,175900,81058615,3080,3080,3080,3080,0
20250219,175800,81058615,3080,3080,3080,3080,0
20250219,175700,81058615,3080,3080,3080,3080,0
20250219,175600,81058615,3080,3080,3080,3080,0
20250219,175500,81058615,3080,3080,3080,3080,0
20250219,175400,81058615,3080,3080,3080,3080,0
20250219,175300,81058615,3080,3080,3080,3080,0
20250219,175200,81058615,3080,3080,3080,3080,0
20250219,175100,81058615,3080,3080,3080,3080,0
20250219,175000,81058615,3080,3080,3080,3080,0
20250219,174900,81058615,3080,3080,3080,3080,0
20250219,174800,81058615,3080,3080,3080,3080,0
20250219,174700,81058615,3080,3080,3080,3080,0
20250219,174600,81058615,3080,3080,3080,3080,0
20250219,174500,81058615,3080,3080,3080,3080,0
20250219,174400,81058615,3080,3080,3080,3080,0
20250219,174300,81058615,3080,3080,3080,3080,2263
20250219,174200,81058615,3080,3080,3080,3080,0
20250219,174100,81058615,3080,3080,3080,3080,0
20250219,174000,81058615,3080,3080,3080,3080,0
20250219,173900,81058615,3080,3080,3080,3080,0
20250219,173800,81058615,3080,3080,3080,3080,0
20250219,173700,81058615,3080,3080,3080,3080,0
20250219,173600,81058615,3080,3080,3080,3080,0
20250219,173500,81058615,3080,3080,3080,3080,0
20250219,173400,81058615,3080,3080,3080,3080,0
20250219,173300,81058615,3080,3080,3080,3080,0
20250219,173200,81058615,3080,3080,3080,3080,0
20250219,173100,81058615,3080,3080,3080,3080,0
20250219,173000,81058615,3080,3080,3080,3080,0
20250219,172900,81058615,3080,3080,3080,3080,0
20250219,172800,81058615,3080,3080,3080,3080,0
20250219,172700,81058615,3080,3080,3080,3080,0
20250219,172600,81058615,3080,3080,3080,3080,0
20250219,172500,81058615,3080,3080,3080,3080,0
20250219,172400,81058615,3080,3080,3080,3080,0
20250219,172300,81058615,3080,3080,3080,3080,0
20250219,172200,81058615,3080,3080,3080,3080,0
20250219,172100,81058615,3080,3080,3080,3080,0
20250219,172000,81058615,3080,3080,3080,3080,0
20250219,171900,81058615,3080,3080,3080,3080,0
20250219,171800,81058615,3080,3080,3080,3080,0
20250219,171700,81058615,3080,3080,3080,3080,0
20250219,171600,81058615,3080,3080,3080,3080,0
20250219,171500,81058615,3080,3080,3080,3080,0
20250219,171400,81058615,3080,3080,3080,3080,0
20250219,171300,81058615,3080,3080,3080,3080,2263
20250219,171200,81058615,3080,3080,3080,3080,0
20250219,171100,81058615,3080,3080,3080,3080,0
20250219,171000,81058615,3080,3080,3080,3080,0
20250219,170900,81058615,3080,3080,3080,3080,0
20250219,170800,81058615,3080,3080,3080,3080,0
20250219,170700,81058615,3080,3080,3080,3080,0
20250219,170600,81058615,3080,3080,3080,3080,0
20250219,170500,81058615,3080,3080,3080,3080,0
20250219,170400,81058615,3080,3080,3080,3080,0
20250219,170300,81058615,3080,3080,3080,3080,0
20250219,170200,81058615,3080,3080,3080,3080,0
20250219,170100,81058615,3080,3080,3080,3080,0
20250219,170000,81058615,3080,3080,3080,3080,0
20250219,165900,81058615,3080,3080,3080,3080,0
20250219,165800,81058615,3080,3080,3080,3080,0
20250219,165700,81058615,3080,3080,3080,3080,0
20250219,165600,81058615,3080,3080,3080,3080,0
20250219,165500,81058615,3080,3080,3080,3080,0
20250219,165400,81058615,3080,3080,3080,3080,0
20250219,165300,81058615,3080,3080,3080,3080,0
20250219,165200,81058615,3080,3080,3080,3080,0
20250219,165100,81058615,3080,3080,3080,3080,0
20250219,165000,81058615,3080,3080,3080,3080,0
20250219,164900,81058615,3080,3080,3080,3080,0
20250219,164800,81058615,3080,3080,3080,3080,0
20250219,164700,81058615,3080,3080,3080,3080,0
20250219,164600,81058615,3080,3080,3080,3080,0
20250219,164500,81058615,3080,3080,3080,3080,0
20250219,164400,81058615,3080,3080,3080,3080,0
20250219,164300,81058615,3080,3080,3080,3080,2263
20250219,164200,81058615,3080,3080,3080,3080,0
20250219,164100,81058615,3080,3080,3080,3080,0
20250219,164000,81058615,3080,3080,3080,3080,0
20250219,163900,81058615,3080,3080,3080,3080,0
20250219,163800,81058615,3080,3080,3080,3080,0
20250219,163700,81058615,3080,3080,3080,3080,0
20250219,163600,81058615,3080,3080,3080,3080,0
20250219,163500,81058615,3080,3080,3080,3080,0
20250219,163400,81058615,3080,3080,3080,3080,0
20250219,163300,81058615,3080,3080,3080,3080,0
20250219,163200,81058615,3080,3080,3080,3080,0
20250219,163100,81058615,3080,3080,3080,3080,0
20250219,163000,81058615,3080,3080,3080,3080,0
20250219,162900,81058615,3080,3080,3080,3080,0
20250219,162800,81058615,3080,3080,3080,3080,0
20250219,162700,81058615,3080,3080,3080,3080,0
20250219,162600,81058615,3080,3080,3080,3080,0
20250219,162500,81058615,3080,3080,3080,3080,0
20250219,162400,81058615,3080,3080,3080,3080,0
20250219,162300,81058615,3080,3080,3080,3080,0
20250219,162200,81058615,3080,3080,3080,3080,0
20250219,162100,81058615,3080,3080,3080,3080,0
20250219,162000,81058615,3080,3080,3080,3080,0
20250219,161900,81058615,3080,3080,3080,3080,0
20250219,161800,81058615,3080,3080,3080,3080,0
20250219,161700,81058615,3080,3080,3080,3080,0
20250219,161600,81058615,3080,3080,3080,3080,0
20250219,161500,81058615,3080,3080,3080,3080,0
20250219,161400,81058615,3080,3080,3080,3080,0
20250219,161300,81058615,3080,3080,3080,3080,2263
20250219,161200,81058615,3080,3080,3080,3080,0
20250219,161100,81058615,3080,3080,3080,3080,0
20250219,161000,81058615,3080,3080,3080,3080,0
20250219,160900,81058615,3080,3080,3080,3080,0
20250219,160800,81058615,3080,3080,3080,3080,0
20250219,160700,81058615,3080,3080,3080,3080,0
20250219,160600,81058615,3080,3080,3080,3080,0
20250219,160500,81058615,3080,3080,3080,3080,0
20250219,160400,81058615,3080,3080,3080,3080,0
20250219,160300,81058615,3080,3080,3080,3080,0
20250219,160200,81058615,3080,3080,3080,3080,0
20250219,160100,81058615,3080,3080,3080,3080,0
20250219,160000,81058615,3080,3080,3080,3080,0
20250219,155900,81058615,3080,3080,3080,3080,0
20250219,155800,81058615,3080,3080,3080,3080,0
20250219,155700,81058615,3080,3080,3080,3080,0
20250219,155600,81058615,3080,3080,3080,3080,0
20250219,155500,81058615,3080,3080,3080,3080,0
20250219,155400,81058615,3080,3080,3080,3080,0
20250219,155300,81058615,3080,3080,3080,3080,0
20250219,155200,81058615,3080,3080,3080,3080,0
20250219,155100,81058615,3080,3080,3080,3080,0
20250219,155000,81058615,3080,3080,3080,3080,0
20250219,154900,81058615,3080,3080,3080,3080,0
20250219,154800,81058615,3080,3080,3080,3080,0
20250219,154700,81058615,3080,3080,3080,3080,0
20250219,154600,81058615,3080,3080,3080,3080,0
20250219,154500,81058615,3080,3080,3080,3080,0
20250219,154400,81058615,3080,3080,3080,3080,0
20250219,154300,81058615,3080,3080,3080,3080,2263
20250219,154200,81058615,3080,3080,3080,3080,0
20250219,154100,81058615,3080,3080,3080,3080,0
20250219,154000,81058615,3080,3080,3080,3080,0
20250219,153900,81058615,3080,3080,3080,3080,0
20250219,153800,81058615,3080,3080,3080,3080,0
20250219,153700,81058615,3080,3080,3080,3080,0
20250219,153600,81058615,3080,3080,3080,3080,0
20250219,153500,81058615,3080,3080,3080,3080,0
20250219,153400,81058615,3080,3080,3080,3080,0
20250219,153300,81058615,3080,3080,3080,3080,0
20250219,153200,81058615,3080,3080,3080,3080,0
20250219,153100,81058615,3080,3080,3080,3080,0
20250219,153000,81058615,3080,3080,3080,3080,2263
20250219,152900,74088575,3080,3080,3080,3080,0
20250219,152800,74088575,3080,3080,3080,3080,0
20250219,152700,74088575,3080,3080,3080,3080,0
20250219,152600,74088575,3080,3080,3080,3080,0
20250219,152500,74088575,3080,3080,3080,3080,0
20250219,152400,74088575,3080,3080,3080,3080,0
20250219,152300,74088575,3080,3080,3080,3080,0
20250219,152200,74088575,3080,3080,3080,3080,0
20250219,152100,74088575,3080,3080,3080,3080,0
20250219,152000,74088575,3080,3080,3080,3080,0
20250219,151900,74088575,3080,3080,3080,3080,0
20250219,151800,74088575,3080,3080,3080,3080,0
20250219,151700,74088575,3080,3080,3080,3080,0
20250219,151600,74088575,3080,3080,3080,3080,0
20250219,151500,74088575,3080,3080,3080,3080,0
20250219,151400,74088575,3080,3080,3080,3080,1
20250219,151300,74085495,3080,3080,3080,3080,100
20250219,151200,73777495,3080,3080,3080,3080,0
20250219,151100,73777495,3080,3080,3080,3080,0
20250219,151000,73777495,3080,3080,3080,3080,0
20250219,150900,73777495,3080,3080,3080,3080,0
20250219,150800,73777495,3080,3080,3080,3080,0
20250219,150700,73777495,3080,3080,3080,3080,34
20250219,150600,73672775,3080,3080,3080,3080,0
20250219,150500,73672775,3080,3080,3080,3080,0
20250219,150400,73672775,3080,3080,3080,3080,0
20250219,150300,73672775,3080,3080,3080,3080,0
20250219,150200,73672775,3080,3080,3080,3080,2000
20250219,150100,67512775,3080,3080,3080,3080,0
20250219,150000,67512775,3080,3080,3080,3080,0
20250219,145900,67512775,3080,3080,3080,3080,0
20250219,145800,67512775,3080,3080,3080,3080,0
20250219,145700,67512775,3080,3075,3080,3075,2338
20250219,145600,60323210,3075,3075,3075,3075,63
20250219,145500,60129485,3075,3075,3075,3075,0
20250219,145400,60129485,3075,3075,3075,3075,0
20250219,145300,60129485,3075,3075,3075,3075,0
20250219,145200,60129485,3075,3075,3075,3075,0
20250219,145100,60129485,3075,3075,3075,3075,0
20250219,145000,60129485,3075,3075,3075,3075,0
20250219,144900,60129485,3075,3075,3075,3075,0
20250219,144800,60129485,3075,3075,3075,3075,0
20250219,144700,60129485,3075,3075,3075,3075,0
20250219,144600,60129485,3075,3075,3075,3075,0
20250219,144500,60129485,3075,3075,3075,3075,0
20250219,144400,60129485,3075,3075,3075,3075,0
20250219,144300,60129485,3075,3075,3075,3075,0
20250219,144200,60129485,3075,3075,3075,3075,0
20250219,144100,60129485,3075,3075,3075,3075,15
20250219,144000,60083360,3075,3075,3075,3075,160
20250219,143900,59591360,3075,3075,3075,3075,0
20250219,143800,59591360,3075,3075,3075,3075,0
20250219,143700,59591360,3075,3075,3075,3075,0
20250219,143600,59591360,3075,3075,3075,3075,0
20250219,143500,59591360,3075,3075,3075,3075,0
20250219,143400,59591360,3075,3075,3075,3075,0
20250219,143300,59591360,3075,3075,3075,3075,0
20250219,143200,59591360,3075,3075,3075,3075,0
20250219,143100,59591360,3075,3075,3075,3075,35
20250219,143000,59483735,3075,3075,3075,3075,0
20250219,142900,59483735,3075,3075,3075,3075,0
20250219,142800,59483735,3075,3075,3075,3075,0
20250219,142700,59483735,3075,3075,3075,3075,0
20250219,142600,59483735,3075,3075,3075,3075,0
20250219,142500,59483735,3075,3075,3075,3075,0
20250219,142400,59483735,3075,3075,3075,3075,0
20250219,142300,59483735,3075,3075,3075,3075,0
20250219,142200,59483735,3075,3075,3075,3075,0
20250219,142100,59483735,3075,3075,3075,3075,3
20250219,142000,59474510,3075,3075,3075,3075,0
20250219,141900,59474510,3075,3075,3075,3075,0
20250219,141800,59474510,3075,3075,3075,3075,0
20250219,141700,59474510,3075,3070,3075,3070,449
20250219,141600,58095835,3070,3070,3070,3070,0
20250219,141500,58095835,3070,3070,3070,3070,0
20250219,141400,58095835,3070,3070,3070,3070,0
20250219,141300,58095835,3070,3070,3070,3070,0
20250219,141200,58095835,3070,3070,3070,3070,0
20250219,141100,58095835,3070,3070,3070,3070,0
20250219,141000,58095835,3070,3070,3070,3070,143
20250219,140900,57656825,3070,3070,3070,3070,67
20250219,140800,57451135,3075,3075,3075,3075,1
20250219,140700,57448060,3080,3080,3080,3080,0
20250219,140600,57448060,3080,3080,3080,3080,30
20250219,140500,57355660,3080,3080,3080,3080,0
20250219,140400,57355660,3080,3080,3080,3080,0
20250219,140300,57355660,3080,3080,3080,3080,0
20250219,140200,57355660,3080,3080,3080,3080,0
20250219,140100,57355660,3080,3080,3080,3080,0
20250219,140000,57355660,3080,3080,3080,3080,0
20250219,135900,57355660,3080,3080,3080,3080,0
20250219,135800,57355660,3080,3080,3080,3080,0
20250219,135700,57355660,3080,3080,3080,3080,0
20250219,135600,57355660,3080,3080,3080,3080,15
20250219,135500,57309460,3080,3080,3080,3080,0
20250219,135400,57309460,3080,3080,3080,3080,130
20250219,135300,56909060,3080,3080,3080,3080,0
20250219,135200,56909060,3080,3080,3080,3080,1
20250219,135100,56905980,3080,3080,3080,3080,0
20250219,135000,56905980,3080,3080,3080,3080,0
20250219,134900,56905980,3080,3080,3080,3080,0
20250219,134800,56905980,3080,3080,3080,3080,0
20250219,134700,56905980,3080,3080,3080,3080,0
20250219,134600,56905980,3080,3080,3080,3080,1
20250219,134500,56902900,3075,3075,3075,3075,0
20250219,134400,56902900,3075,3075,3075,3075,25
20250219,134300,56826025,3075,3075,3075,3075,25
20250219,134200,56749150,3080,3080,3080,3080,1
20250219,134100,56746070,3070,3070,3070,3070,0
20250219,134000,56746070,3070,3070,3070,3070,0
20250219,133900,56746070,3070,3070,3070,3070,0
20250219,133800,56746070,3070,3070,3070,3070,0
20250219,133700,56746070,3070,3070,3070,3070,0
20250219,133600,56746070,3070,3070,3070,3070,0
20250219,133500,56746070,3070,3070,3070,3070,0
20250219,133400,56746070,3070,3070,3070,3070,0
20250219,133300,56746070,3070,3070,3070,3070,0
20250219,133200,56746070,3070,3070,3070,3070,0
20250219,133100,56746070,3070,3070,3070,3070,1713
20250219,133000,51487160,3080,3080,3080,3080,0
20250219,132900,51487160,3080,3080,3080,3080,0
20250219,132800,51487160,3080,3075,3080,3075,586
20250219,132700,49685090,3075,3075,3075,3075,0
20250219,132600,49685090,3075,3075,3075,3075,0
20250219,132500,49685090,3075,3075,3075,3075,0
20250219,132400,49685090,3075,3075,3075,3075,0
20250219,132300,49685090,3075,3075,3075,3075,0
20250219,132200,49685090,3075,3075,3075,3075,0
20250219,132100,49685090,3075,3075,3075,3075,449
20250219,132000,48304415,3075,3075,3075,3075,0
20250219,131900,48304415,3075,3075,3075,3075,0
20250219,131800,48304415,3075,3075,3075,3075,0
20250219,131700,48304415,3075,3075,3075,3075,0
20250219,131600,48304415,3075,3075,3075,3075,0
20250219,131500,48304415,3075,3075,3075,3075,0
20250219,131400,48304415,3075,3075,3075,3075,0
20250219,131300,48304415,3075,3075,3075,3075,0
20250219,131200,48304415,3075,3080,3080,3075,202
20250219,131100,47682765,3080,3080,3080,3080,0
20250219,131000,47682765,3080,3080,3080,3080,6
20250219,130900,47664285,3075,3075,3075,3075,0
20250219,130800,47664285,3075,3075,3075,3075,0
20250219,130700,47664285,3075,3075,3075,3075,0
20250219,130600,47664285,3075,3075,3075,3075,0
20250219,130500,47664285,3075,3075,3075,3075,0
20250219,130400,47664285,3075,3075,3075,3075,0
20250219,130300,47664285,3075,3075,3075,3075,98
20250219,130200,47362935,3080,3080,3080,3080,3
20250219,130100,47353695,3080,3080,3080,3080,0
20250219,130000,47353695,3080,3080,3080,3080,0
20250219,125900,47353695,3080,3080,3080,3080,0
20250219,125800,47353695,3080,3080,3080,3080,0
20250219,125700,47353695,3080,3080,3080,3080,0
20250219,125600,47353695,3080,3080,3080,3080,0
20250219,125500,47353695,3080,3080,3080,3080,0
20250219,125400,47353695,3080,3080,3080,3080,0
20250219,125300,47353695,3080,3080,3080,3080,0
20250219,125200,47353695,3080,3080,3080,3080,0
20250219,125100,47353695,3080,3080,3080,3080,0
20250219,125000,47353695,3080,3080,3080,3080,0
20250219,124900,47353695,3080,3080,3080,3080,0
20250219,124800,47353695,3080,3080,3080,3080,0
20250219,124700,47353695,3080,3080,3080,3080,5
20250219,124600,47338295,3080,3080,3080,3080,0
20250219,124500,47338295,3080,3080,3080,3080,3
20250219,124400,47329055,3075,3075,3075,3075,0
20250219,124300,47329055,3075,3075,3075,3075,1
20250219,124200,47325980,3075,3075,3075,3075,1651
20250219,124100,42249155,3075,3075,3075,3075,0
20250219,124000,42249155,3075,3075,3075,3075,0
20250219,123900,42249155,3075,3075,3075,3075,0
20250219,123800,42249155,3075,3075,3075,3075,0
20250219,123700,42249155,3075,3075,3075,3075,0
20250219,123600,42249155,3075,3075,3075,3075,0
20250219,123500,42249155,3075,3075,3075,3075,1
20250219,123400,42246080,3075,3075,3075,3075,51
20250219,123300,42089255,3080,3080,3080,3080,1
20250219,123200,42086175,3080,3080,3080,3080,0
20250219,123100,42086175,3080,3080,3080,3080,0
20250219,123000,42086175,3080,3080,3080,3080,0
20250219,122900,42086175,3080,3080,3080,3080,0
20250219,122800,42086175,3080,3080,3080,3080,0
20250219,122700,42086175,3080,3080,3080,3080,0
20250219,122600,42086175,3080,3080,3080,3080,0
20250219,122500,42086175,3080,3080,3080,3080,0
20250219,122400,42086175,3080,3080,3080,3080,0
20250219,122300,42086175,3080,3080,3080,3080,0
20250219,122200,42086175,3080,3080,3080,3080,0
20250219,122100,42086175,3080,3080,3080,3080,62
20250219,122000,41895215,3080,3080,3080,3080,0
20250219,121900,41895215,3080,3080,3080,3080,0
20250219,121800,41895215,3080,3080,3080,3080,0
20250219,121700,41895215,3080,3080,3080,3080,0
20250219,121600,41895215,3080,3080,3080,3080,0
20250219,121500,41895215,3080,3080,3080,3080,0
20250219,121400,41895215,3080,3080,3080,3080,0
20250219,121300,41895215,3080,3080,3080,3080,0
20250219,121200,41895215,3080,3080,3080,3080,0
20250219,121100,41895215,3080,3080,3080,3080,0
20250219,121000,41895215,3080,3080,3080,3080,0
20250219,120900,41895215,3080,3080,3080,3080,0
20250219,120800,41895215,3080,3080,3080,3080,0
20250219,120700,41895215,3080,3080,3080,3080,0
20250219,120600,41895215,3080,3080,3080,3080,0
20250219,120500,41895215,3080,3080,3080,3080,0
20250219,120400,41895215,3080,3080,3080,3080,0
20250219,120300,41895215,3080,3080,3080,3080,0
20250219,120200,41895215,3080,3080,3080,3080,0
20250219,120100,41895215,3080,3080,3080,3080,0
20250219,120000,41895215,3080,3080,3080,3080,0
20250219,115900,41895215,3080,3080,3080,3080,0
20250219,115800,41895215,3080,3080,3080,3080,2
20250219,115700,41889055,3080,3080,3080,3080,1
20250219,115600,41885975,3075,3075,3075,3075,0
20250219,115500,41885975,3075,3075,3075,3075,0
20250219,115400,41885975,3075,3075,3075,3075,0
20250219,115300,41885975,3075,3075,3075,3075,0
20250219,115200,41885975,3075,3075,3075,3075,1
20250219,115100,41882900,3075,3075,3075,3075,0
20250219,115000,41882900,3075,3075,3075,3075,0
20250219,114900,41882900,3075,3075,3075,3075,0
20250219,114800,41882900,3075,3075,3075,3075,0
20250219,114700,41882900,3075,3075,3075,3075,0
20250219,114600,41882900,3075,3075,3075,3075,1204
20250219,114500,38180600,3080,3080,3080,3080,0
20250219,114400,38180600,3080,3080,3080,3080,0
20250219,114300,38180600,3080,3080,3080,3080,0
20250219,114200,38180600,3080,3080,3080,3080,0
20250219,114100,38180600,3080,3080,3080,3080,0
20250219,114000,38180600,3080,3080,3080,3080,0
20250219,113900,38180600,3080,3080,3080,3080,1
20250219,113800,38177520,3075,3075,3075,3075,0
20250219,113700,38177520,3075,3075,3075,3075,0
20250219,113600,38177520,3075,3075,3075,3075,0
20250219,113500,38177520,3075,3075,3075,3075,0
20250219,113400,38177520,3075,3075,3075,3075,101
20250219,113300,37866945,3080,3080,3080,3080,0
20250219,113200,37866945,3080,3080,3080,3080,0
20250219,113100,37866945,3080,3080,3080,3080,0
20250219,113000,37866945,3080,3080,3080,3080,0
20250219,112900,37866945,3080,3080,3080,3080,0
20250219,112800,37866945,3080,3080,3080,3080,0
20250219,112700,37866945,3080,3080,3080,3080,0
20250219,112600,37866945,3080,3080,3080,3080,0
20250219,112500,37866945,3080,3080,3080,3080,0
20250219,112400,37866945,3080,3080,3080,3080,0
20250219,112300,37866945,3080,3080,3080,3080,0
20250219,112200,37866945,3080,3080,3080,3080,0
20250219,112100,37866945,3080,3080,3080,3080,0
20250219,112000,37866945,3080,3080,3080,3080,0
20250219,111900,37866945,3080,3080,3080,3080,0
20250219,111800,37866945,3080,3080,3080,3080,0
20250219,111700,37866945,3080,3080,3080,3080,0
20250219,111600,37866945,3080,3080,3080,3080,0
20250219,111500,37866945,3080,3080,3080,3080,0
20250219,111400,37866945,3080,3080,3080,3080,90
20250219,111300,37589745,3080,3080,3080,3080,0
20250219,111200,37589745,3080,3080,3080,3080,0
20250219,111100,37589745,3080,3080,3080,3080,0
20250219,111000,37589745,3080,3080,3080,3080,0
20250219,110900,37589745,3080,3080,3080,3080,0
20250219,110800,37589745,3080,3080,3080,3080,0
20250219,110700,37589745,3080,3080,3080,3080,0
20250219,110600,37589745,3080,3080,3080,3080,0
20250219,110500,37589745,3080,3085,3085,3080,119
20250219,110400,37222645,3080,3080,3080,3080,0
20250219,110300,37222645,3080,3080,3080,3080,359
20250219,110200,36116925,3080,3080,3080,3080,179
20250219,110100,35565605,3080,3080,3080,3080,0
20250219,110000,35565605,3080,3080,3080,3080,0
20250219,105900,35565605,3080,3080,3080,3080,0
20250219,105800,35565605,3080,3080,3080,3080,1
20250219,105700,35562525,3070,3070,3070,3070,0
20250219,105600,35562525,3070,3070,3070,3070,0
20250219,105500,35562525,3070,3070,3070,3070,47
20250219,105400,35418235,3080,3080,3080,3080,0
20250219,105300,35418235,3080,3080,3080,3080,0
20250219,105200,35418235,3080,3080,3080,3080,0
20250219,105100,35418235,3080,3080,3080,3080,0
20250219,105000,35418235,3080,3075,3080,3075,2215
20250219,104900,28606155,3075,3075,3075,3075,0
20250219,104800,28606155,3075,3075,3075,3075,0
20250219,104700,28606155,3075,3075,3075,3075,1
20250219,104600,28603080,3070,3070,3070,3070,150
20250219,104500,28142580,3075,3075,3075,3075,1
20250219,104400,28139505,3075,3075,3075,3075,0
20250219,104300,28139505,3075,3075,3075,3075,0
20250219,104200,28139505,3075,3075,3075,3075,100
20250219,104100,27832005,3070,3070,3070,3070,0
20250219,104000,27832005,3070,3070,3070,3070,1
20250219,103900,27828935,3070,3070,3070,3070,0
20250219,103800,27828935,3070,3070,3070,3070,0
20250219,103700,27828935,3070,3070,3070,3070,0
20250219,103600,27828935,3070,3070,3070,3070,0
20250219,103500,27828935,3070,3070,3070,3070,0
20250219,103400,27828935,3070,3070,3070,3070,0
20250219,103300,27828935,3070,3070,3070,3065,331
20250219,103200,26812915,3075,3075,3075,3075,0
20250219,103100,26812915,3075,3075,3075,3075,0
20250219,103000,26812915,3075,3075,3075,3075,0
20250219,102900,26812915,3075,3075,3075,3075,0
20250219,102800,26812915,3075,3075,3075,3075,0
20250219,102700,26812915,3075,3075,3075,3075,0
20250219,102600,26812915,3075,3075,3075,3075,0
20250219,102500,26812915,3075,3075,3075,3075,1
20250219,102400,26809840,3070,3070,3070,3070,0
20250219,102300,26809840,3070,3070,3070,3070,0
20250219,102200,26809840,3070,3070,3070,3070,0
20250219,102100,26809840,3070,3070,3070,3070,0
20250219,102000,26809840,3070,3070,3070,3070,0
20250219,101900,26809840,3070,3070,3070,3070,0
20250219,101800,26809840,3070,3070,3070,3070,0
20250219,101700,26809840,3070,3070,3070,3070,0
20250219,101600,26809840,3070,3070,3070,3070,0
20250219,101500,26809840,3070,3070,3070,3070,0
20250219,101400,26809840,3070,3070,3070,3070,1
20250219,101300,26806770,3075,3070,3075,3070,2036
20250219,101200,20554625,3065,3065,3065,3065,0
20250219,101100,20554625,3065,3065,3065,3065,0
20250219,101000,20554625,3065,3065,3065,3065,0
20250219,100900,20554625,3065,3065,3065,3065,0
20250219,100800,20554625,3065,3065,3065,3065,0
20250219,100700,20554625,3065,3065,3065,3065,0
20250219,100600,20554625,3065,3065,3065,3065,0
20250219,100500,20554625,3065,3070,3070,3065,11
20250219,100400,20520860,3070,3070,3070,3070,6
20250219,100300,20502440,3065,3065,3065,3065,0
20250219,100200,20502440,3065,3065,3065,3065,0
20250219,100100,20502440,3065,3065,3065,3065,0
20250219,100000,20502440,3065,3065,3065,3065,0
20250219,095900,20502440,3065,3065,3065,3065,0
20250219,095800,20502440,3065,3065,3065,3065,0
20250219,095700,20502440,3065,3065,3065,3065,6
20250219,095600,20484050,3070,3070,3070,3070,50
20250219,095500,20330550,3070,3070,3070,3070,0
20250219,095400,20330550,3070,3070,3070,3070,0
20250219,095300,20330550,3070,3070,3070,3070,0
20250219,095200,20330550,3070,3070,3070,3070,0
20250219,095100,20330550,3070,3070,3070,3070,10
20250219,095000,20299850,3070,3070,3070,3070,0
20250219,094900,20299850,3070,3070,3070,3070,0
20250219,094800,20299850,3070,3070,3070,3070,0
20250219,094700,20299850,3070,3070,3070,3070,0
20250219,094600,20299850,3070,3070,3070,3070,0
20250219,094500,20299850,3070,3070,3070,3070,0
20250219,094400,20299850,3070,3070,3070,3070,0
20250219,094300,20299850,3070,3070,3070,3070,3
20250219,094200,20290640,3070,3070,3070,3070,0
20250219,094100,20290640,3070,3070,3070,3070,0
20250219,094000,20290640,3070,3070,3070,3070,0
20250219,093900,20290640,3070,3070,3070,3070,0
20250219,093800,20290640,3070,3075,3075,3070,249
20250219,093700,19526205,3070,3070,3070,3070,1
20250219,093600,19523135,3065,3070,3070,3065,3500
20250219,093500,8795005,3075,3075,3075,3075,0
20250219,093400,8795005,3075,3075,3075,3075,1
20250219,093300,8791930,3070,3075,3075,3070,1004
20250219,093200,5709630,3075,3075,3075,3075,1
20250219,093100,5706555,3075,3075,3075,3075,4
20250219,093000,5694255,3070,3070,3070,3070,566
20250219,092900,3956635,3070,3070,3070,3070,0
20250219,092800,3956635,3070,3070,3070,3070,0
20250219,092700,3956635,3070,3070,3070,3070,0
20250219,092600,3956635,3070,3070,3070,3070,0
20250219,092500,3956635,3070,3065,3070,3065,593
20250219,092400,2136545,3070,3070,3070,3070,0
20250219,092300,2136545,3070,3070,3070,3070,3
20250219,092200,2127335,3065,3065,3065,3065,211
20250219,092100,1480620,3070,3070,3070,3070,0
20250219,092000,1480620,3070,3070,3070,3070,0
20250219,091900,1480620,3070,3070,3070,3070,1
20250219,091800,1477550,3065,3065,3065,3065,0
20250219,091700,1477550,3065,3070,3070,3065,297
20250219,091600,567235,3060,3060,3060,3060,0
20250219,091500,567235,3060,3070,3070,3060,9
20250219,091400,539675,3070,3070,3070,3070,0
20250219,091300,539675,3070,3070,3070,3070,0
20250219,091200,539675,3070,3070,3070,3070,3
20250219,091100,530465,3065,3070,3070,3065,15
20250219,091000,484465,3070,3070,3070,3070,0
20250219,090900,484465,3070,3070,3070,3070,0
20250219,090800,484465,3070,3070,3070,3070,0
20250219,090700,484465,3070,3070,3070,3070,0
20250219,090600,484465,3070,3070,3070,3070,0
20250219,090500,484465,3070,3070,3070,3070,0
20250219,090400,484465,3070,3070,3070,3070,0
20250219,090300,484465,3070,3070,3070,3070,0
20250219,090200,484465,3070,3070,3070,3070,0
20250219,090100,484465,3070,3070,3070,3070,0
20250219,090000,484465,3070,3065,3070,3065,158
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 201300 81058615 3080 3080 3080 3080 2263
3 20250219 201200 81058615 3080 3080 3080 3080 0
4 20250219 201100 81058615 3080 3080 3080 3080 0
5 20250219 201000 81058615 3080 3080 3080 3080 0
6 20250219 200900 81058615 3080 3080 3080 3080 0
7 20250219 200800 81058615 3080 3080 3080 3080 0
8 20250219 200700 81058615 3080 3080 3080 3080 0
9 20250219 200600 81058615 3080 3080 3080 3080 0
10 20250219 200500 81058615 3080 3080 3080 3080 0
11 20250219 200400 81058615 3080 3080 3080 3080 0
12 20250219 200300 81058615 3080 3080 3080 3080 0
13 20250219 200200 81058615 3080 3080 3080 3080 0
14 20250219 200100 81058615 3080 3080 3080 3080 0
15 20250219 200000 81058615 3080 3080 3080 3080 0
16 20250219 195900 81058615 3080 3080 3080 3080 0
17 20250219 195800 81058615 3080 3080 3080 3080 0
18 20250219 195700 81058615 3080 3080 3080 3080 0
19 20250219 195600 81058615 3080 3080 3080 3080 0
20 20250219 195500 81058615 3080 3080 3080 3080 0
21 20250219 195400 81058615 3080 3080 3080 3080 0
22 20250219 195300 81058615 3080 3080 3080 3080 0
23 20250219 195200 81058615 3080 3080 3080 3080 0
24 20250219 195100 81058615 3080 3080 3080 3080 0
25 20250219 195000 81058615 3080 3080 3080 3080 0
26 20250219 194900 81058615 3080 3080 3080 3080 0
27 20250219 194800 81058615 3080 3080 3080 3080 0
28 20250219 194700 81058615 3080 3080 3080 3080 0
29 20250219 194600 81058615 3080 3080 3080 3080 0
30 20250219 194500 81058615 3080 3080 3080 3080 0
31 20250219 194400 81058615 3080 3080 3080 3080 0
32 20250219 194300 81058615 3080 3080 3080 3080 2263
33 20250219 194200 81058615 3080 3080 3080 3080 0
34 20250219 194100 81058615 3080 3080 3080 3080 0
35 20250219 194000 81058615 3080 3080 3080 3080 0
36 20250219 193900 81058615 3080 3080 3080 3080 0
37 20250219 193800 81058615 3080 3080 3080 3080 0
38 20250219 193700 81058615 3080 3080 3080 3080 0
39 20250219 193600 81058615 3080 3080 3080 3080 0
40 20250219 193500 81058615 3080 3080 3080 3080 0
41 20250219 193400 81058615 3080 3080 3080 3080 0
42 20250219 193300 81058615 3080 3080 3080 3080 0
43 20250219 193200 81058615 3080 3080 3080 3080 0
44 20250219 193100 81058615 3080 3080 3080 3080 0
45 20250219 193000 81058615 3080 3080 3080 3080 0
46 20250219 192900 81058615 3080 3080 3080 3080 0
47 20250219 192800 81058615 3080 3080 3080 3080 0
48 20250219 192700 81058615 3080 3080 3080 3080 0
49 20250219 192600 81058615 3080 3080 3080 3080 0
50 20250219 192500 81058615 3080 3080 3080 3080 0
51 20250219 192400 81058615 3080 3080 3080 3080 0
52 20250219 192300 81058615 3080 3080 3080 3080 0
53 20250219 192200 81058615 3080 3080 3080 3080 0
54 20250219 192100 81058615 3080 3080 3080 3080 0
55 20250219 192000 81058615 3080 3080 3080 3080 0
56 20250219 191900 81058615 3080 3080 3080 3080 0
57 20250219 191800 81058615 3080 3080 3080 3080 0
58 20250219 191700 81058615 3080 3080 3080 3080 0
59 20250219 191600 81058615 3080 3080 3080 3080 0
60 20250219 191500 81058615 3080 3080 3080 3080 0
61 20250219 191400 81058615 3080 3080 3080 3080 0
62 20250219 191300 81058615 3080 3080 3080 3080 2263
63 20250219 191200 81058615 3080 3080 3080 3080 0
64 20250219 191100 81058615 3080 3080 3080 3080 0
65 20250219 191000 81058615 3080 3080 3080 3080 0
66 20250219 190900 81058615 3080 3080 3080 3080 0
67 20250219 190800 81058615 3080 3080 3080 3080 0
68 20250219 190700 81058615 3080 3080 3080 3080 0
69 20250219 190600 81058615 3080 3080 3080 3080 0
70 20250219 190500 81058615 3080 3080 3080 3080 0
71 20250219 190400 81058615 3080 3080 3080 3080 0
72 20250219 190300 81058615 3080 3080 3080 3080 0
73 20250219 190200 81058615 3080 3080 3080 3080 0
74 20250219 190100 81058615 3080 3080 3080 3080 0
75 20250219 190000 81058615 3080 3080 3080 3080 0
76 20250219 185900 81058615 3080 3080 3080 3080 0
77 20250219 185800 81058615 3080 3080 3080 3080 0
78 20250219 185700 81058615 3080 3080 3080 3080 0
79 20250219 185600 81058615 3080 3080 3080 3080 0
80 20250219 185500 81058615 3080 3080 3080 3080 0
81 20250219 185400 81058615 3080 3080 3080 3080 0
82 20250219 185300 81058615 3080 3080 3080 3080 0
83 20250219 185200 81058615 3080 3080 3080 3080 0
84 20250219 185100 81058615 3080 3080 3080 3080 0
85 20250219 185000 81058615 3080 3080 3080 3080 0
86 20250219 184900 81058615 3080 3080 3080 3080 0
87 20250219 184800 81058615 3080 3080 3080 3080 0
88 20250219 184700 81058615 3080 3080 3080 3080 0
89 20250219 184600 81058615 3080 3080 3080 3080 0
90 20250219 184500 81058615 3080 3080 3080 3080 0
91 20250219 184400 81058615 3080 3080 3080 3080 0
92 20250219 184300 81058615 3080 3080 3080 3080 2263
93 20250219 184200 81058615 3080 3080 3080 3080 0
94 20250219 184100 81058615 3080 3080 3080 3080 0
95 20250219 184000 81058615 3080 3080 3080 3080 0
96 20250219 183900 81058615 3080 3080 3080 3080 0
97 20250219 183800 81058615 3080 3080 3080 3080 0
98 20250219 183700 81058615 3080 3080 3080 3080 0
99 20250219 183600 81058615 3080 3080 3080 3080 0
100 20250219 183500 81058615 3080 3080 3080 3080 0
101 20250219 183400 81058615 3080 3080 3080 3080 0
102 20250219 183300 81058615 3080 3080 3080 3080 0
103 20250219 183200 81058615 3080 3080 3080 3080 0
104 20250219 183100 81058615 3080 3080 3080 3080 0
105 20250219 183000 81058615 3080 3080 3080 3080 0
106 20250219 182900 81058615 3080 3080 3080 3080 0
107 20250219 182800 81058615 3080 3080 3080 3080 0
108 20250219 182700 81058615 3080 3080 3080 3080 0
109 20250219 182600 81058615 3080 3080 3080 3080 0
110 20250219 182500 81058615 3080 3080 3080 3080 0
111 20250219 182400 81058615 3080 3080 3080 3080 0
112 20250219 182300 81058615 3080 3080 3080 3080 0
113 20250219 182200 81058615 3080 3080 3080 3080 0
114 20250219 182100 81058615 3080 3080 3080 3080 0
115 20250219 182000 81058615 3080 3080 3080 3080 0
116 20250219 181900 81058615 3080 3080 3080 3080 0
117 20250219 181800 81058615 3080 3080 3080 3080 0
118 20250219 181700 81058615 3080 3080 3080 3080 0
119 20250219 181600 81058615 3080 3080 3080 3080 0
120 20250219 181500 81058615 3080 3080 3080 3080 0
121 20250219 181400 81058615 3080 3080 3080 3080 0
122 20250219 181300 81058615 3080 3080 3080 3080 2263
123 20250219 181200 81058615 3080 3080 3080 3080 0
124 20250219 181100 81058615 3080 3080 3080 3080 0
125 20250219 181000 81058615 3080 3080 3080 3080 0
126 20250219 180900 81058615 3080 3080 3080 3080 0
127 20250219 180800 81058615 3080 3080 3080 3080 0
128 20250219 180700 81058615 3080 3080 3080 3080 0
129 20250219 180600 81058615 3080 3080 3080 3080 0
130 20250219 180500 81058615 3080 3080 3080 3080 0
131 20250219 180400 81058615 3080 3080 3080 3080 0
132 20250219 180300 81058615 3080 3080 3080 3080 0
133 20250219 180200 81058615 3080 3080 3080 3080 0
134 20250219 180100 81058615 3080 3080 3080 3080 0
135 20250219 180000 81058615 3080 3080 3080 3080 0
136 20250219 175900 81058615 3080 3080 3080 3080 0
137 20250219 175800 81058615 3080 3080 3080 3080 0
138 20250219 175700 81058615 3080 3080 3080 3080 0
139 20250219 175600 81058615 3080 3080 3080 3080 0
140 20250219 175500 81058615 3080 3080 3080 3080 0
141 20250219 175400 81058615 3080 3080 3080 3080 0
142 20250219 175300 81058615 3080 3080 3080 3080 0
143 20250219 175200 81058615 3080 3080 3080 3080 0
144 20250219 175100 81058615 3080 3080 3080 3080 0
145 20250219 175000 81058615 3080 3080 3080 3080 0
146 20250219 174900 81058615 3080 3080 3080 3080 0
147 20250219 174800 81058615 3080 3080 3080 3080 0
148 20250219 174700 81058615 3080 3080 3080 3080 0
149 20250219 174600 81058615 3080 3080 3080 3080 0
150 20250219 174500 81058615 3080 3080 3080 3080 0
151 20250219 174400 81058615 3080 3080 3080 3080 0
152 20250219 174300 81058615 3080 3080 3080 3080 2263
153 20250219 174200 81058615 3080 3080 3080 3080 0
154 20250219 174100 81058615 3080 3080 3080 3080 0
155 20250219 174000 81058615 3080 3080 3080 3080 0
156 20250219 173900 81058615 3080 3080 3080 3080 0
157 20250219 173800 81058615 3080 3080 3080 3080 0
158 20250219 173700 81058615 3080 3080 3080 3080 0
159 20250219 173600 81058615 3080 3080 3080 3080 0
160 20250219 173500 81058615 3080 3080 3080 3080 0
161 20250219 173400 81058615 3080 3080 3080 3080 0
162 20250219 173300 81058615 3080 3080 3080 3080 0
163 20250219 173200 81058615 3080 3080 3080 3080 0
164 20250219 173100 81058615 3080 3080 3080 3080 0
165 20250219 173000 81058615 3080 3080 3080 3080 0
166 20250219 172900 81058615 3080 3080 3080 3080 0
167 20250219 172800 81058615 3080 3080 3080 3080 0
168 20250219 172700 81058615 3080 3080 3080 3080 0
169 20250219 172600 81058615 3080 3080 3080 3080 0
170 20250219 172500 81058615 3080 3080 3080 3080 0
171 20250219 172400 81058615 3080 3080 3080 3080 0
172 20250219 172300 81058615 3080 3080 3080 3080 0
173 20250219 172200 81058615 3080 3080 3080 3080 0
174 20250219 172100 81058615 3080 3080 3080 3080 0
175 20250219 172000 81058615 3080 3080 3080 3080 0
176 20250219 171900 81058615 3080 3080 3080 3080 0
177 20250219 171800 81058615 3080 3080 3080 3080 0
178 20250219 171700 81058615 3080 3080 3080 3080 0
179 20250219 171600 81058615 3080 3080 3080 3080 0
180 20250219 171500 81058615 3080 3080 3080 3080 0
181 20250219 171400 81058615 3080 3080 3080 3080 0
182 20250219 171300 81058615 3080 3080 3080 3080 2263
183 20250219 171200 81058615 3080 3080 3080 3080 0
184 20250219 171100 81058615 3080 3080 3080 3080 0
185 20250219 171000 81058615 3080 3080 3080 3080 0
186 20250219 170900 81058615 3080 3080 3080 3080 0
187 20250219 170800 81058615 3080 3080 3080 3080 0
188 20250219 170700 81058615 3080 3080 3080 3080 0
189 20250219 170600 81058615 3080 3080 3080 3080 0
190 20250219 170500 81058615 3080 3080 3080 3080 0
191 20250219 170400 81058615 3080 3080 3080 3080 0
192 20250219 170300 81058615 3080 3080 3080 3080 0
193 20250219 170200 81058615 3080 3080 3080 3080 0
194 20250219 170100 81058615 3080 3080 3080 3080 0
195 20250219 170000 81058615 3080 3080 3080 3080 0
196 20250219 165900 81058615 3080 3080 3080 3080 0
197 20250219 165800 81058615 3080 3080 3080 3080 0
198 20250219 165700 81058615 3080 3080 3080 3080 0
199 20250219 165600 81058615 3080 3080 3080 3080 0
200 20250219 165500 81058615 3080 3080 3080 3080 0
201 20250219 165400 81058615 3080 3080 3080 3080 0
202 20250219 165300 81058615 3080 3080 3080 3080 0
203 20250219 165200 81058615 3080 3080 3080 3080 0
204 20250219 165100 81058615 3080 3080 3080 3080 0
205 20250219 165000 81058615 3080 3080 3080 3080 0
206 20250219 164900 81058615 3080 3080 3080 3080 0
207 20250219 164800 81058615 3080 3080 3080 3080 0
208 20250219 164700 81058615 3080 3080 3080 3080 0
209 20250219 164600 81058615 3080 3080 3080 3080 0
210 20250219 164500 81058615 3080 3080 3080 3080 0
211 20250219 164400 81058615 3080 3080 3080 3080 0
212 20250219 164300 81058615 3080 3080 3080 3080 2263
213 20250219 164200 81058615 3080 3080 3080 3080 0
214 20250219 164100 81058615 3080 3080 3080 3080 0
215 20250219 164000 81058615 3080 3080 3080 3080 0
216 20250219 163900 81058615 3080 3080 3080 3080 0
217 20250219 163800 81058615 3080 3080 3080 3080 0
218 20250219 163700 81058615 3080 3080 3080 3080 0
219 20250219 163600 81058615 3080 3080 3080 3080 0
220 20250219 163500 81058615 3080 3080 3080 3080 0
221 20250219 163400 81058615 3080 3080 3080 3080 0
222 20250219 163300 81058615 3080 3080 3080 3080 0
223 20250219 163200 81058615 3080 3080 3080 3080 0
224 20250219 163100 81058615 3080 3080 3080 3080 0
225 20250219 163000 81058615 3080 3080 3080 3080 0
226 20250219 162900 81058615 3080 3080 3080 3080 0
227 20250219 162800 81058615 3080 3080 3080 3080 0
228 20250219 162700 81058615 3080 3080 3080 3080 0
229 20250219 162600 81058615 3080 3080 3080 3080 0
230 20250219 162500 81058615 3080 3080 3080 3080 0
231 20250219 162400 81058615 3080 3080 3080 3080 0
232 20250219 162300 81058615 3080 3080 3080 3080 0
233 20250219 162200 81058615 3080 3080 3080 3080 0
234 20250219 162100 81058615 3080 3080 3080 3080 0
235 20250219 162000 81058615 3080 3080 3080 3080 0
236 20250219 161900 81058615 3080 3080 3080 3080 0
237 20250219 161800 81058615 3080 3080 3080 3080 0
238 20250219 161700 81058615 3080 3080 3080 3080 0
239 20250219 161600 81058615 3080 3080 3080 3080 0
240 20250219 161500 81058615 3080 3080 3080 3080 0
241 20250219 161400 81058615 3080 3080 3080 3080 0
242 20250219 161300 81058615 3080 3080 3080 3080 2263
243 20250219 161200 81058615 3080 3080 3080 3080 0
244 20250219 161100 81058615 3080 3080 3080 3080 0
245 20250219 161000 81058615 3080 3080 3080 3080 0
246 20250219 160900 81058615 3080 3080 3080 3080 0
247 20250219 160800 81058615 3080 3080 3080 3080 0
248 20250219 160700 81058615 3080 3080 3080 3080 0
249 20250219 160600 81058615 3080 3080 3080 3080 0
250 20250219 160500 81058615 3080 3080 3080 3080 0
251 20250219 160400 81058615 3080 3080 3080 3080 0
252 20250219 160300 81058615 3080 3080 3080 3080 0
253 20250219 160200 81058615 3080 3080 3080 3080 0
254 20250219 160100 81058615 3080 3080 3080 3080 0
255 20250219 160000 81058615 3080 3080 3080 3080 0
256 20250219 155900 81058615 3080 3080 3080 3080 0
257 20250219 155800 81058615 3080 3080 3080 3080 0
258 20250219 155700 81058615 3080 3080 3080 3080 0
259 20250219 155600 81058615 3080 3080 3080 3080 0
260 20250219 155500 81058615 3080 3080 3080 3080 0
261 20250219 155400 81058615 3080 3080 3080 3080 0
262 20250219 155300 81058615 3080 3080 3080 3080 0
263 20250219 155200 81058615 3080 3080 3080 3080 0
264 20250219 155100 81058615 3080 3080 3080 3080 0
265 20250219 155000 81058615 3080 3080 3080 3080 0
266 20250219 154900 81058615 3080 3080 3080 3080 0
267 20250219 154800 81058615 3080 3080 3080 3080 0
268 20250219 154700 81058615 3080 3080 3080 3080 0
269 20250219 154600 81058615 3080 3080 3080 3080 0
270 20250219 154500 81058615 3080 3080 3080 3080 0
271 20250219 154400 81058615 3080 3080 3080 3080 0
272 20250219 154300 81058615 3080 3080 3080 3080 2263
273 20250219 154200 81058615 3080 3080 3080 3080 0
274 20250219 154100 81058615 3080 3080 3080 3080 0
275 20250219 154000 81058615 3080 3080 3080 3080 0
276 20250219 153900 81058615 3080 3080 3080 3080 0
277 20250219 153800 81058615 3080 3080 3080 3080 0
278 20250219 153700 81058615 3080 3080 3080 3080 0
279 20250219 153600 81058615 3080 3080 3080 3080 0
280 20250219 153500 81058615 3080 3080 3080 3080 0
281 20250219 153400 81058615 3080 3080 3080 3080 0
282 20250219 153300 81058615 3080 3080 3080 3080 0
283 20250219 153200 81058615 3080 3080 3080 3080 0
284 20250219 153100 81058615 3080 3080 3080 3080 0
285 20250219 153000 81058615 3080 3080 3080 3080 2263
286 20250219 152900 74088575 3080 3080 3080 3080 0
287 20250219 152800 74088575 3080 3080 3080 3080 0
288 20250219 152700 74088575 3080 3080 3080 3080 0
289 20250219 152600 74088575 3080 3080 3080 3080 0
290 20250219 152500 74088575 3080 3080 3080 3080 0
291 20250219 152400 74088575 3080 3080 3080 3080 0
292 20250219 152300 74088575 3080 3080 3080 3080 0
293 20250219 152200 74088575 3080 3080 3080 3080 0
294 20250219 152100 74088575 3080 3080 3080 3080 0
295 20250219 152000 74088575 3080 3080 3080 3080 0
296 20250219 151900 74088575 3080 3080 3080 3080 0
297 20250219 151800 74088575 3080 3080 3080 3080 0
298 20250219 151700 74088575 3080 3080 3080 3080 0
299 20250219 151600 74088575 3080 3080 3080 3080 0
300 20250219 151500 74088575 3080 3080 3080 3080 0
301 20250219 151400 74088575 3080 3080 3080 3080 1
302 20250219 151300 74085495 3080 3080 3080 3080 100
303 20250219 151200 73777495 3080 3080 3080 3080 0
304 20250219 151100 73777495 3080 3080 3080 3080 0
305 20250219 151000 73777495 3080 3080 3080 3080 0
306 20250219 150900 73777495 3080 3080 3080 3080 0
307 20250219 150800 73777495 3080 3080 3080 3080 0
308 20250219 150700 73777495 3080 3080 3080 3080 34
309 20250219 150600 73672775 3080 3080 3080 3080 0
310 20250219 150500 73672775 3080 3080 3080 3080 0
311 20250219 150400 73672775 3080 3080 3080 3080 0
312 20250219 150300 73672775 3080 3080 3080 3080 0
313 20250219 150200 73672775 3080 3080 3080 3080 2000
314 20250219 150100 67512775 3080 3080 3080 3080 0
315 20250219 150000 67512775 3080 3080 3080 3080 0
316 20250219 145900 67512775 3080 3080 3080 3080 0
317 20250219 145800 67512775 3080 3080 3080 3080 0
318 20250219 145700 67512775 3080 3075 3080 3075 2338
319 20250219 145600 60323210 3075 3075 3075 3075 63
320 20250219 145500 60129485 3075 3075 3075 3075 0
321 20250219 145400 60129485 3075 3075 3075 3075 0
322 20250219 145300 60129485 3075 3075 3075 3075 0
323 20250219 145200 60129485 3075 3075 3075 3075 0
324 20250219 145100 60129485 3075 3075 3075 3075 0
325 20250219 145000 60129485 3075 3075 3075 3075 0
326 20250219 144900 60129485 3075 3075 3075 3075 0
327 20250219 144800 60129485 3075 3075 3075 3075 0
328 20250219 144700 60129485 3075 3075 3075 3075 0
329 20250219 144600 60129485 3075 3075 3075 3075 0
330 20250219 144500 60129485 3075 3075 3075 3075 0
331 20250219 144400 60129485 3075 3075 3075 3075 0
332 20250219 144300 60129485 3075 3075 3075 3075 0
333 20250219 144200 60129485 3075 3075 3075 3075 0
334 20250219 144100 60129485 3075 3075 3075 3075 15
335 20250219 144000 60083360 3075 3075 3075 3075 160
336 20250219 143900 59591360 3075 3075 3075 3075 0
337 20250219 143800 59591360 3075 3075 3075 3075 0
338 20250219 143700 59591360 3075 3075 3075 3075 0
339 20250219 143600 59591360 3075 3075 3075 3075 0
340 20250219 143500 59591360 3075 3075 3075 3075 0
341 20250219 143400 59591360 3075 3075 3075 3075 0
342 20250219 143300 59591360 3075 3075 3075 3075 0
343 20250219 143200 59591360 3075 3075 3075 3075 0
344 20250219 143100 59591360 3075 3075 3075 3075 35
345 20250219 143000 59483735 3075 3075 3075 3075 0
346 20250219 142900 59483735 3075 3075 3075 3075 0
347 20250219 142800 59483735 3075 3075 3075 3075 0
348 20250219 142700 59483735 3075 3075 3075 3075 0
349 20250219 142600 59483735 3075 3075 3075 3075 0
350 20250219 142500 59483735 3075 3075 3075 3075 0
351 20250219 142400 59483735 3075 3075 3075 3075 0
352 20250219 142300 59483735 3075 3075 3075 3075 0
353 20250219 142200 59483735 3075 3075 3075 3075 0
354 20250219 142100 59483735 3075 3075 3075 3075 3
355 20250219 142000 59474510 3075 3075 3075 3075 0
356 20250219 141900 59474510 3075 3075 3075 3075 0
357 20250219 141800 59474510 3075 3075 3075 3075 0
358 20250219 141700 59474510 3075 3070 3075 3070 449
359 20250219 141600 58095835 3070 3070 3070 3070 0
360 20250219 141500 58095835 3070 3070 3070 3070 0
361 20250219 141400 58095835 3070 3070 3070 3070 0
362 20250219 141300 58095835 3070 3070 3070 3070 0
363 20250219 141200 58095835 3070 3070 3070 3070 0
364 20250219 141100 58095835 3070 3070 3070 3070 0
365 20250219 141000 58095835 3070 3070 3070 3070 143
366 20250219 140900 57656825 3070 3070 3070 3070 67
367 20250219 140800 57451135 3075 3075 3075 3075 1
368 20250219 140700 57448060 3080 3080 3080 3080 0
369 20250219 140600 57448060 3080 3080 3080 3080 30
370 20250219 140500 57355660 3080 3080 3080 3080 0
371 20250219 140400 57355660 3080 3080 3080 3080 0
372 20250219 140300 57355660 3080 3080 3080 3080 0
373 20250219 140200 57355660 3080 3080 3080 3080 0
374 20250219 140100 57355660 3080 3080 3080 3080 0
375 20250219 140000 57355660 3080 3080 3080 3080 0
376 20250219 135900 57355660 3080 3080 3080 3080 0
377 20250219 135800 57355660 3080 3080 3080 3080 0
378 20250219 135700 57355660 3080 3080 3080 3080 0
379 20250219 135600 57355660 3080 3080 3080 3080 15
380 20250219 135500 57309460 3080 3080 3080 3080 0
381 20250219 135400 57309460 3080 3080 3080 3080 130
382 20250219 135300 56909060 3080 3080 3080 3080 0
383 20250219 135200 56909060 3080 3080 3080 3080 1
384 20250219 135100 56905980 3080 3080 3080 3080 0
385 20250219 135000 56905980 3080 3080 3080 3080 0
386 20250219 134900 56905980 3080 3080 3080 3080 0
387 20250219 134800 56905980 3080 3080 3080 3080 0
388 20250219 134700 56905980 3080 3080 3080 3080 0
389 20250219 134600 56905980 3080 3080 3080 3080 1
390 20250219 134500 56902900 3075 3075 3075 3075 0
391 20250219 134400 56902900 3075 3075 3075 3075 25
392 20250219 134300 56826025 3075 3075 3075 3075 25
393 20250219 134200 56749150 3080 3080 3080 3080 1
394 20250219 134100 56746070 3070 3070 3070 3070 0
395 20250219 134000 56746070 3070 3070 3070 3070 0
396 20250219 133900 56746070 3070 3070 3070 3070 0
397 20250219 133800 56746070 3070 3070 3070 3070 0
398 20250219 133700 56746070 3070 3070 3070 3070 0
399 20250219 133600 56746070 3070 3070 3070 3070 0
400 20250219 133500 56746070 3070 3070 3070 3070 0
401 20250219 133400 56746070 3070 3070 3070 3070 0
402 20250219 133300 56746070 3070 3070 3070 3070 0
403 20250219 133200 56746070 3070 3070 3070 3070 0
404 20250219 133100 56746070 3070 3070 3070 3070 1713
405 20250219 133000 51487160 3080 3080 3080 3080 0
406 20250219 132900 51487160 3080 3080 3080 3080 0
407 20250219 132800 51487160 3080 3075 3080 3075 586
408 20250219 132700 49685090 3075 3075 3075 3075 0
409 20250219 132600 49685090 3075 3075 3075 3075 0
410 20250219 132500 49685090 3075 3075 3075 3075 0
411 20250219 132400 49685090 3075 3075 3075 3075 0
412 20250219 132300 49685090 3075 3075 3075 3075 0
413 20250219 132200 49685090 3075 3075 3075 3075 0
414 20250219 132100 49685090 3075 3075 3075 3075 449
415 20250219 132000 48304415 3075 3075 3075 3075 0
416 20250219 131900 48304415 3075 3075 3075 3075 0
417 20250219 131800 48304415 3075 3075 3075 3075 0
418 20250219 131700 48304415 3075 3075 3075 3075 0
419 20250219 131600 48304415 3075 3075 3075 3075 0
420 20250219 131500 48304415 3075 3075 3075 3075 0
421 20250219 131400 48304415 3075 3075 3075 3075 0
422 20250219 131300 48304415 3075 3075 3075 3075 0
423 20250219 131200 48304415 3075 3080 3080 3075 202
424 20250219 131100 47682765 3080 3080 3080 3080 0
425 20250219 131000 47682765 3080 3080 3080 3080 6
426 20250219 130900 47664285 3075 3075 3075 3075 0
427 20250219 130800 47664285 3075 3075 3075 3075 0
428 20250219 130700 47664285 3075 3075 3075 3075 0
429 20250219 130600 47664285 3075 3075 3075 3075 0
430 20250219 130500 47664285 3075 3075 3075 3075 0
431 20250219 130400 47664285 3075 3075 3075 3075 0
432 20250219 130300 47664285 3075 3075 3075 3075 98
433 20250219 130200 47362935 3080 3080 3080 3080 3
434 20250219 130100 47353695 3080 3080 3080 3080 0
435 20250219 130000 47353695 3080 3080 3080 3080 0
436 20250219 125900 47353695 3080 3080 3080 3080 0
437 20250219 125800 47353695 3080 3080 3080 3080 0
438 20250219 125700 47353695 3080 3080 3080 3080 0
439 20250219 125600 47353695 3080 3080 3080 3080 0
440 20250219 125500 47353695 3080 3080 3080 3080 0
441 20250219 125400 47353695 3080 3080 3080 3080 0
442 20250219 125300 47353695 3080 3080 3080 3080 0
443 20250219 125200 47353695 3080 3080 3080 3080 0
444 20250219 125100 47353695 3080 3080 3080 3080 0
445 20250219 125000 47353695 3080 3080 3080 3080 0
446 20250219 124900 47353695 3080 3080 3080 3080 0
447 20250219 124800 47353695 3080 3080 3080 3080 0
448 20250219 124700 47353695 3080 3080 3080 3080 5
449 20250219 124600 47338295 3080 3080 3080 3080 0
450 20250219 124500 47338295 3080 3080 3080 3080 3
451 20250219 124400 47329055 3075 3075 3075 3075 0
452 20250219 124300 47329055 3075 3075 3075 3075 1
453 20250219 124200 47325980 3075 3075 3075 3075 1651
454 20250219 124100 42249155 3075 3075 3075 3075 0
455 20250219 124000 42249155 3075 3075 3075 3075 0
456 20250219 123900 42249155 3075 3075 3075 3075 0
457 20250219 123800 42249155 3075 3075 3075 3075 0
458 20250219 123700 42249155 3075 3075 3075 3075 0
459 20250219 123600 42249155 3075 3075 3075 3075 0
460 20250219 123500 42249155 3075 3075 3075 3075 1
461 20250219 123400 42246080 3075 3075 3075 3075 51
462 20250219 123300 42089255 3080 3080 3080 3080 1
463 20250219 123200 42086175 3080 3080 3080 3080 0
464 20250219 123100 42086175 3080 3080 3080 3080 0
465 20250219 123000 42086175 3080 3080 3080 3080 0
466 20250219 122900 42086175 3080 3080 3080 3080 0
467 20250219 122800 42086175 3080 3080 3080 3080 0
468 20250219 122700 42086175 3080 3080 3080 3080 0
469 20250219 122600 42086175 3080 3080 3080 3080 0
470 20250219 122500 42086175 3080 3080 3080 3080 0
471 20250219 122400 42086175 3080 3080 3080 3080 0
472 20250219 122300 42086175 3080 3080 3080 3080 0
473 20250219 122200 42086175 3080 3080 3080 3080 0
474 20250219 122100 42086175 3080 3080 3080 3080 62
475 20250219 122000 41895215 3080 3080 3080 3080 0
476 20250219 121900 41895215 3080 3080 3080 3080 0
477 20250219 121800 41895215 3080 3080 3080 3080 0
478 20250219 121700 41895215 3080 3080 3080 3080 0
479 20250219 121600 41895215 3080 3080 3080 3080 0
480 20250219 121500 41895215 3080 3080 3080 3080 0
481 20250219 121400 41895215 3080 3080 3080 3080 0
482 20250219 121300 41895215 3080 3080 3080 3080 0
483 20250219 121200 41895215 3080 3080 3080 3080 0
484 20250219 121100 41895215 3080 3080 3080 3080 0
485 20250219 121000 41895215 3080 3080 3080 3080 0
486 20250219 120900 41895215 3080 3080 3080 3080 0
487 20250219 120800 41895215 3080 3080 3080 3080 0
488 20250219 120700 41895215 3080 3080 3080 3080 0
489 20250219 120600 41895215 3080 3080 3080 3080 0
490 20250219 120500 41895215 3080 3080 3080 3080 0
491 20250219 120400 41895215 3080 3080 3080 3080 0
492 20250219 120300 41895215 3080 3080 3080 3080 0
493 20250219 120200 41895215 3080 3080 3080 3080 0
494 20250219 120100 41895215 3080 3080 3080 3080 0
495 20250219 120000 41895215 3080 3080 3080 3080 0
496 20250219 115900 41895215 3080 3080 3080 3080 0
497 20250219 115800 41895215 3080 3080 3080 3080 2
498 20250219 115700 41889055 3080 3080 3080 3080 1
499 20250219 115600 41885975 3075 3075 3075 3075 0
500 20250219 115500 41885975 3075 3075 3075 3075 0
501 20250219 115400 41885975 3075 3075 3075 3075 0
502 20250219 115300 41885975 3075 3075 3075 3075 0
503 20250219 115200 41885975 3075 3075 3075 3075 1
504 20250219 115100 41882900 3075 3075 3075 3075 0
505 20250219 115000 41882900 3075 3075 3075 3075 0
506 20250219 114900 41882900 3075 3075 3075 3075 0
507 20250219 114800 41882900 3075 3075 3075 3075 0
508 20250219 114700 41882900 3075 3075 3075 3075 0
509 20250219 114600 41882900 3075 3075 3075 3075 1204
510 20250219 114500 38180600 3080 3080 3080 3080 0
511 20250219 114400 38180600 3080 3080 3080 3080 0
512 20250219 114300 38180600 3080 3080 3080 3080 0
513 20250219 114200 38180600 3080 3080 3080 3080 0
514 20250219 114100 38180600 3080 3080 3080 3080 0
515 20250219 114000 38180600 3080 3080 3080 3080 0
516 20250219 113900 38180600 3080 3080 3080 3080 1
517 20250219 113800 38177520 3075 3075 3075 3075 0
518 20250219 113700 38177520 3075 3075 3075 3075 0
519 20250219 113600 38177520 3075 3075 3075 3075 0
520 20250219 113500 38177520 3075 3075 3075 3075 0
521 20250219 113400 38177520 3075 3075 3075 3075 101
522 20250219 113300 37866945 3080 3080 3080 3080 0
523 20250219 113200 37866945 3080 3080 3080 3080 0
524 20250219 113100 37866945 3080 3080 3080 3080 0
525 20250219 113000 37866945 3080 3080 3080 3080 0
526 20250219 112900 37866945 3080 3080 3080 3080 0
527 20250219 112800 37866945 3080 3080 3080 3080 0
528 20250219 112700 37866945 3080 3080 3080 3080 0
529 20250219 112600 37866945 3080 3080 3080 3080 0
530 20250219 112500 37866945 3080 3080 3080 3080 0
531 20250219 112400 37866945 3080 3080 3080 3080 0
532 20250219 112300 37866945 3080 3080 3080 3080 0
533 20250219 112200 37866945 3080 3080 3080 3080 0
534 20250219 112100 37866945 3080 3080 3080 3080 0
535 20250219 112000 37866945 3080 3080 3080 3080 0
536 20250219 111900 37866945 3080 3080 3080 3080 0
537 20250219 111800 37866945 3080 3080 3080 3080 0
538 20250219 111700 37866945 3080 3080 3080 3080 0
539 20250219 111600 37866945 3080 3080 3080 3080 0
540 20250219 111500 37866945 3080 3080 3080 3080 0
541 20250219 111400 37866945 3080 3080 3080 3080 90
542 20250219 111300 37589745 3080 3080 3080 3080 0
543 20250219 111200 37589745 3080 3080 3080 3080 0
544 20250219 111100 37589745 3080 3080 3080 3080 0
545 20250219 111000 37589745 3080 3080 3080 3080 0
546 20250219 110900 37589745 3080 3080 3080 3080 0
547 20250219 110800 37589745 3080 3080 3080 3080 0
548 20250219 110700 37589745 3080 3080 3080 3080 0
549 20250219 110600 37589745 3080 3080 3080 3080 0
550 20250219 110500 37589745 3080 3085 3085 3080 119
551 20250219 110400 37222645 3080 3080 3080 3080 0
552 20250219 110300 37222645 3080 3080 3080 3080 359
553 20250219 110200 36116925 3080 3080 3080 3080 179
554 20250219 110100 35565605 3080 3080 3080 3080 0
555 20250219 110000 35565605 3080 3080 3080 3080 0
556 20250219 105900 35565605 3080 3080 3080 3080 0
557 20250219 105800 35565605 3080 3080 3080 3080 1
558 20250219 105700 35562525 3070 3070 3070 3070 0
559 20250219 105600 35562525 3070 3070 3070 3070 0
560 20250219 105500 35562525 3070 3070 3070 3070 47
561 20250219 105400 35418235 3080 3080 3080 3080 0
562 20250219 105300 35418235 3080 3080 3080 3080 0
563 20250219 105200 35418235 3080 3080 3080 3080 0
564 20250219 105100 35418235 3080 3080 3080 3080 0
565 20250219 105000 35418235 3080 3075 3080 3075 2215
566 20250219 104900 28606155 3075 3075 3075 3075 0
567 20250219 104800 28606155 3075 3075 3075 3075 0
568 20250219 104700 28606155 3075 3075 3075 3075 1
569 20250219 104600 28603080 3070 3070 3070 3070 150
570 20250219 104500 28142580 3075 3075 3075 3075 1
571 20250219 104400 28139505 3075 3075 3075 3075 0
572 20250219 104300 28139505 3075 3075 3075 3075 0
573 20250219 104200 28139505 3075 3075 3075 3075 100
574 20250219 104100 27832005 3070 3070 3070 3070 0
575 20250219 104000 27832005 3070 3070 3070 3070 1
576 20250219 103900 27828935 3070 3070 3070 3070 0
577 20250219 103800 27828935 3070 3070 3070 3070 0
578 20250219 103700 27828935 3070 3070 3070 3070 0
579 20250219 103600 27828935 3070 3070 3070 3070 0
580 20250219 103500 27828935 3070 3070 3070 3070 0
581 20250219 103400 27828935 3070 3070 3070 3070 0
582 20250219 103300 27828935 3070 3070 3070 3065 331
583 20250219 103200 26812915 3075 3075 3075 3075 0
584 20250219 103100 26812915 3075 3075 3075 3075 0
585 20250219 103000 26812915 3075 3075 3075 3075 0
586 20250219 102900 26812915 3075 3075 3075 3075 0
587 20250219 102800 26812915 3075 3075 3075 3075 0
588 20250219 102700 26812915 3075 3075 3075 3075 0
589 20250219 102600 26812915 3075 3075 3075 3075 0
590 20250219 102500 26812915 3075 3075 3075 3075 1
591 20250219 102400 26809840 3070 3070 3070 3070 0
592 20250219 102300 26809840 3070 3070 3070 3070 0
593 20250219 102200 26809840 3070 3070 3070 3070 0
594 20250219 102100 26809840 3070 3070 3070 3070 0
595 20250219 102000 26809840 3070 3070 3070 3070 0
596 20250219 101900 26809840 3070 3070 3070 3070 0
597 20250219 101800 26809840 3070 3070 3070 3070 0
598 20250219 101700 26809840 3070 3070 3070 3070 0
599 20250219 101600 26809840 3070 3070 3070 3070 0
600 20250219 101500 26809840 3070 3070 3070 3070 0
601 20250219 101400 26809840 3070 3070 3070 3070 1
602 20250219 101300 26806770 3075 3070 3075 3070 2036
603 20250219 101200 20554625 3065 3065 3065 3065 0
604 20250219 101100 20554625 3065 3065 3065 3065 0
605 20250219 101000 20554625 3065 3065 3065 3065 0
606 20250219 100900 20554625 3065 3065 3065 3065 0
607 20250219 100800 20554625 3065 3065 3065 3065 0
608 20250219 100700 20554625 3065 3065 3065 3065 0
609 20250219 100600 20554625 3065 3065 3065 3065 0
610 20250219 100500 20554625 3065 3070 3070 3065 11
611 20250219 100400 20520860 3070 3070 3070 3070 6
612 20250219 100300 20502440 3065 3065 3065 3065 0
613 20250219 100200 20502440 3065 3065 3065 3065 0
614 20250219 100100 20502440 3065 3065 3065 3065 0
615 20250219 100000 20502440 3065 3065 3065 3065 0
616 20250219 095900 20502440 3065 3065 3065 3065 0
617 20250219 095800 20502440 3065 3065 3065 3065 0
618 20250219 095700 20502440 3065 3065 3065 3065 6
619 20250219 095600 20484050 3070 3070 3070 3070 50
620 20250219 095500 20330550 3070 3070 3070 3070 0
621 20250219 095400 20330550 3070 3070 3070 3070 0
622 20250219 095300 20330550 3070 3070 3070 3070 0
623 20250219 095200 20330550 3070 3070 3070 3070 0
624 20250219 095100 20330550 3070 3070 3070 3070 10
625 20250219 095000 20299850 3070 3070 3070 3070 0
626 20250219 094900 20299850 3070 3070 3070 3070 0
627 20250219 094800 20299850 3070 3070 3070 3070 0
628 20250219 094700 20299850 3070 3070 3070 3070 0
629 20250219 094600 20299850 3070 3070 3070 3070 0
630 20250219 094500 20299850 3070 3070 3070 3070 0
631 20250219 094400 20299850 3070 3070 3070 3070 0
632 20250219 094300 20299850 3070 3070 3070 3070 3
633 20250219 094200 20290640 3070 3070 3070 3070 0
634 20250219 094100 20290640 3070 3070 3070 3070 0
635 20250219 094000 20290640 3070 3070 3070 3070 0
636 20250219 093900 20290640 3070 3070 3070 3070 0
637 20250219 093800 20290640 3070 3075 3075 3070 249
638 20250219 093700 19526205 3070 3070 3070 3070 1
639 20250219 093600 19523135 3065 3070 3070 3065 3500
640 20250219 093500 8795005 3075 3075 3075 3075 0
641 20250219 093400 8795005 3075 3075 3075 3075 1
642 20250219 093300 8791930 3070 3075 3075 3070 1004
643 20250219 093200 5709630 3075 3075 3075 3075 1
644 20250219 093100 5706555 3075 3075 3075 3075 4
645 20250219 093000 5694255 3070 3070 3070 3070 566
646 20250219 092900 3956635 3070 3070 3070 3070 0
647 20250219 092800 3956635 3070 3070 3070 3070 0
648 20250219 092700 3956635 3070 3070 3070 3070 0
649 20250219 092600 3956635 3070 3070 3070 3070 0
650 20250219 092500 3956635 3070 3065 3070 3065 593
651 20250219 092400 2136545 3070 3070 3070 3070 0
652 20250219 092300 2136545 3070 3070 3070 3070 3
653 20250219 092200 2127335 3065 3065 3065 3065 211
654 20250219 092100 1480620 3070 3070 3070 3070 0
655 20250219 092000 1480620 3070 3070 3070 3070 0
656 20250219 091900 1480620 3070 3070 3070 3070 1
657 20250219 091800 1477550 3065 3065 3065 3065 0
658 20250219 091700 1477550 3065 3070 3070 3065 297
659 20250219 091600 567235 3060 3060 3060 3060 0
660 20250219 091500 567235 3060 3070 3070 3060 9
661 20250219 091400 539675 3070 3070 3070 3070 0
662 20250219 091300 539675 3070 3070 3070 3070 0
663 20250219 091200 539675 3070 3070 3070 3070 3
664 20250219 091100 530465 3065 3070 3070 3065 15
665 20250219 091000 484465 3070 3070 3070 3070 0
666 20250219 090900 484465 3070 3070 3070 3070 0
667 20250219 090800 484465 3070 3070 3070 3070 0
668 20250219 090700 484465 3070 3070 3070 3070 0
669 20250219 090600 484465 3070 3070 3070 3070 0
670 20250219 090500 484465 3070 3070 3070 3070 0
671 20250219 090400 484465 3070 3070 3070 3070 0
672 20250219 090300 484465 3070 3070 3070 3070 0
673 20250219 090200 484465 3070 3070 3070 3070 0
674 20250219 090100 484465 3070 3070 3070 3070 0
675 20250219 090000 484465 3070 3065 3070 3065 158