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

681
109740/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,201900,32755585,3875,3875,3875,3875,409
20250219,201800,32755585,3875,3875,3875,3875,0
20250219,201700,32755585,3875,3875,3875,3875,0
20250219,201600,32755585,3875,3875,3875,3875,0
20250219,201500,32755585,3875,3875,3875,3875,0
20250219,201400,32755585,3875,3875,3875,3875,0
20250219,201300,32755585,3875,3875,3875,3875,0
20250219,201200,32755585,3875,3875,3875,3875,0
20250219,201100,32755585,3875,3875,3875,3875,0
20250219,201000,32755585,3875,3875,3875,3875,0
20250219,200900,32755585,3875,3875,3875,3875,0
20250219,200800,32755585,3875,3875,3875,3875,0
20250219,200700,32755585,3875,3875,3875,3875,0
20250219,200600,32755585,3875,3875,3875,3875,0
20250219,200500,32755585,3875,3875,3875,3875,0
20250219,200400,32755585,3875,3875,3875,3875,0
20250219,200300,32755585,3875,3875,3875,3875,0
20250219,200200,32755585,3875,3875,3875,3875,0
20250219,200100,32755585,3875,3875,3875,3875,0
20250219,200000,32755585,3875,3875,3875,3875,0
20250219,195900,32755585,3875,3875,3875,3875,0
20250219,195800,32755585,3875,3875,3875,3875,0
20250219,195700,32755585,3875,3875,3875,3875,0
20250219,195600,32755585,3875,3875,3875,3875,0
20250219,195500,32755585,3875,3875,3875,3875,0
20250219,195400,32755585,3875,3875,3875,3875,0
20250219,195300,32755585,3875,3875,3875,3875,0
20250219,195200,32755585,3875,3875,3875,3875,0
20250219,195100,32755585,3875,3875,3875,3875,0
20250219,195000,32755585,3875,3875,3875,3875,0
20250219,194900,32755585,3875,3875,3875,3875,409
20250219,194800,32755585,3875,3875,3875,3875,0
20250219,194700,32755585,3875,3875,3875,3875,0
20250219,194600,32755585,3875,3875,3875,3875,0
20250219,194500,32755585,3875,3875,3875,3875,0
20250219,194400,32755585,3875,3875,3875,3875,0
20250219,194300,32755585,3875,3875,3875,3875,0
20250219,194200,32755585,3875,3875,3875,3875,0
20250219,194100,32755585,3875,3875,3875,3875,0
20250219,194000,32755585,3875,3875,3875,3875,0
20250219,193900,32755585,3875,3875,3875,3875,0
20250219,193800,32755585,3875,3875,3875,3875,0
20250219,193700,32755585,3875,3875,3875,3875,0
20250219,193600,32755585,3875,3875,3875,3875,0
20250219,193500,32755585,3875,3875,3875,3875,0
20250219,193400,32755585,3875,3875,3875,3875,0
20250219,193300,32755585,3875,3875,3875,3875,0
20250219,193200,32755585,3875,3875,3875,3875,0
20250219,193100,32755585,3875,3875,3875,3875,0
20250219,193000,32755585,3875,3875,3875,3875,0
20250219,192900,32755585,3875,3875,3875,3875,0
20250219,192800,32755585,3875,3875,3875,3875,0
20250219,192700,32755585,3875,3875,3875,3875,0
20250219,192600,32755585,3875,3875,3875,3875,0
20250219,192500,32755585,3875,3875,3875,3875,0
20250219,192400,32755585,3875,3875,3875,3875,0
20250219,192300,32755585,3875,3875,3875,3875,0
20250219,192200,32755585,3875,3875,3875,3875,0
20250219,192100,32755585,3875,3875,3875,3875,0
20250219,192000,32755585,3875,3875,3875,3875,0
20250219,191900,32755585,3875,3875,3875,3875,409
20250219,191800,32755585,3875,3875,3875,3875,0
20250219,191700,32755585,3875,3875,3875,3875,0
20250219,191600,32755585,3875,3875,3875,3875,0
20250219,191500,32755585,3875,3875,3875,3875,0
20250219,191400,32755585,3875,3875,3875,3875,0
20250219,191300,32755585,3875,3875,3875,3875,0
20250219,191200,32755585,3875,3875,3875,3875,0
20250219,191100,32755585,3875,3875,3875,3875,0
20250219,191000,32755585,3875,3875,3875,3875,0
20250219,190900,32755585,3875,3875,3875,3875,0
20250219,190800,32755585,3875,3875,3875,3875,0
20250219,190700,32755585,3875,3875,3875,3875,0
20250219,190600,32755585,3875,3875,3875,3875,0
20250219,190500,32755585,3875,3875,3875,3875,0
20250219,190400,32755585,3875,3875,3875,3875,0
20250219,190300,32755585,3875,3875,3875,3875,0
20250219,190200,32755585,3875,3875,3875,3875,0
20250219,190100,32755585,3875,3875,3875,3875,0
20250219,190000,32755585,3875,3875,3875,3875,0
20250219,185900,32755585,3875,3875,3875,3875,0
20250219,185800,32755585,3875,3875,3875,3875,0
20250219,185700,32755585,3875,3875,3875,3875,0
20250219,185600,32755585,3875,3875,3875,3875,0
20250219,185500,32755585,3875,3875,3875,3875,0
20250219,185400,32755585,3875,3875,3875,3875,0
20250219,185300,32755585,3875,3875,3875,3875,0
20250219,185200,32755585,3875,3875,3875,3875,0
20250219,185100,32755585,3875,3875,3875,3875,0
20250219,185000,32755585,3875,3875,3875,3875,0
20250219,184900,32755585,3875,3875,3875,3875,409
20250219,184800,32755585,3875,3875,3875,3875,0
20250219,184700,32755585,3875,3875,3875,3875,0
20250219,184600,32755585,3875,3875,3875,3875,0
20250219,184500,32755585,3875,3875,3875,3875,0
20250219,184400,32755585,3875,3875,3875,3875,0
20250219,184300,32755585,3875,3875,3875,3875,0
20250219,184200,32755585,3875,3875,3875,3875,0
20250219,184100,32755585,3875,3875,3875,3875,0
20250219,184000,32755585,3875,3875,3875,3875,0
20250219,183900,32755585,3875,3875,3875,3875,0
20250219,183800,32755585,3875,3875,3875,3875,0
20250219,183700,32755585,3875,3875,3875,3875,0
20250219,183600,32755585,3875,3875,3875,3875,0
20250219,183500,32755585,3875,3875,3875,3875,0
20250219,183400,32755585,3875,3875,3875,3875,0
20250219,183300,32755585,3875,3875,3875,3875,0
20250219,183200,32755585,3875,3875,3875,3875,0
20250219,183100,32755585,3875,3875,3875,3875,0
20250219,183000,32755585,3875,3875,3875,3875,0
20250219,182900,32755585,3875,3875,3875,3875,0
20250219,182800,32755585,3875,3875,3875,3875,0
20250219,182700,32755585,3875,3875,3875,3875,0
20250219,182600,32755585,3875,3875,3875,3875,0
20250219,182500,32755585,3875,3875,3875,3875,0
20250219,182400,32755585,3875,3875,3875,3875,0
20250219,182300,32755585,3875,3875,3875,3875,0
20250219,182200,32755585,3875,3875,3875,3875,0
20250219,182100,32755585,3875,3875,3875,3875,0
20250219,182000,32755585,3875,3875,3875,3875,0
20250219,181900,32755585,3875,3875,3875,3875,409
20250219,181800,32755585,3875,3875,3875,3875,0
20250219,181700,32755585,3875,3875,3875,3875,0
20250219,181600,32755585,3875,3875,3875,3875,0
20250219,181500,32755585,3875,3875,3875,3875,0
20250219,181400,32755585,3875,3875,3875,3875,0
20250219,181300,32755585,3875,3875,3875,3875,0
20250219,181200,32755585,3875,3875,3875,3875,0
20250219,181100,32755585,3875,3875,3875,3875,0
20250219,181000,32755585,3875,3875,3875,3875,0
20250219,180900,32755585,3875,3875,3875,3875,0
20250219,180800,32755585,3875,3875,3875,3875,0
20250219,180700,32755585,3875,3875,3875,3875,0
20250219,180600,32755585,3875,3875,3875,3875,0
20250219,180500,32755585,3875,3875,3875,3875,0
20250219,180400,32755585,3875,3875,3875,3875,0
20250219,180300,32755585,3875,3875,3875,3875,0
20250219,180200,32755585,3875,3875,3875,3875,0
20250219,180100,32755585,3875,3875,3875,3875,0
20250219,180000,32755585,3875,3875,3875,3875,0
20250219,175900,32755585,3875,3875,3875,3875,0
20250219,175800,32755585,3875,3875,3875,3875,0
20250219,175700,32755585,3875,3875,3875,3875,0
20250219,175600,32755585,3875,3875,3875,3875,0
20250219,175500,32755585,3875,3875,3875,3875,0
20250219,175400,32755585,3875,3875,3875,3875,0
20250219,175300,32755585,3875,3875,3875,3875,0
20250219,175200,32755585,3875,3875,3875,3875,0
20250219,175100,32755585,3875,3875,3875,3875,0
20250219,175000,32755585,3875,3875,3875,3875,0
20250219,174900,32755585,3875,3875,3875,3875,409
20250219,174800,32755585,3875,3875,3875,3875,0
20250219,174700,32755585,3875,3875,3875,3875,0
20250219,174600,32755585,3875,3875,3875,3875,0
20250219,174500,32755585,3875,3875,3875,3875,0
20250219,174400,32755585,3875,3875,3875,3875,0
20250219,174300,32755585,3875,3875,3875,3875,0
20250219,174200,32755585,3875,3875,3875,3875,0
20250219,174100,32755585,3875,3875,3875,3875,0
20250219,174000,32755585,3875,3875,3875,3875,0
20250219,173900,32755585,3875,3875,3875,3875,0
20250219,173800,32755585,3875,3875,3875,3875,0
20250219,173700,32755585,3875,3875,3875,3875,0
20250219,173600,32755585,3875,3875,3875,3875,0
20250219,173500,32755585,3875,3875,3875,3875,0
20250219,173400,32755585,3875,3875,3875,3875,0
20250219,173300,32755585,3875,3875,3875,3875,0
20250219,173200,32755585,3875,3875,3875,3875,0
20250219,173100,32755585,3875,3875,3875,3875,0
20250219,173000,32755585,3875,3875,3875,3875,0
20250219,172900,32755585,3875,3875,3875,3875,0
20250219,172800,32755585,3875,3875,3875,3875,0
20250219,172700,32755585,3875,3875,3875,3875,0
20250219,172600,32755585,3875,3875,3875,3875,0
20250219,172500,32755585,3875,3875,3875,3875,0
20250219,172400,32755585,3875,3875,3875,3875,0
20250219,172300,32755585,3875,3875,3875,3875,0
20250219,172200,32755585,3875,3875,3875,3875,0
20250219,172100,32755585,3875,3875,3875,3875,0
20250219,172000,32755585,3875,3875,3875,3875,0
20250219,171900,32755585,3875,3875,3875,3875,409
20250219,171800,32755585,3875,3875,3875,3875,0
20250219,171700,32755585,3875,3875,3875,3875,0
20250219,171600,32755585,3875,3875,3875,3875,0
20250219,171500,32755585,3875,3875,3875,3875,0
20250219,171400,32755585,3875,3875,3875,3875,0
20250219,171300,32755585,3875,3875,3875,3875,0
20250219,171200,32755585,3875,3875,3875,3875,0
20250219,171100,32755585,3875,3875,3875,3875,0
20250219,171000,32755585,3875,3875,3875,3875,0
20250219,170900,32755585,3875,3875,3875,3875,0
20250219,170800,32755585,3875,3875,3875,3875,0
20250219,170700,32755585,3875,3875,3875,3875,0
20250219,170600,32755585,3875,3875,3875,3875,0
20250219,170500,32755585,3875,3875,3875,3875,0
20250219,170400,32755585,3875,3875,3875,3875,0
20250219,170300,32755585,3875,3875,3875,3875,0
20250219,170200,32755585,3875,3875,3875,3875,0
20250219,170100,32755585,3875,3875,3875,3875,0
20250219,170000,32755585,3875,3875,3875,3875,0
20250219,165900,32755585,3875,3875,3875,3875,0
20250219,165800,32755585,3875,3875,3875,3875,0
20250219,165700,32755585,3875,3875,3875,3875,0
20250219,165600,32755585,3875,3875,3875,3875,0
20250219,165500,32755585,3875,3875,3875,3875,0
20250219,165400,32755585,3875,3875,3875,3875,0
20250219,165300,32755585,3875,3875,3875,3875,0
20250219,165200,32755585,3875,3875,3875,3875,0
20250219,165100,32755585,3875,3875,3875,3875,0
20250219,165000,32755585,3875,3875,3875,3875,0
20250219,164900,32755585,3875,3875,3875,3875,409
20250219,164800,32755585,3875,3875,3875,3875,0
20250219,164700,32755585,3875,3875,3875,3875,0
20250219,164600,32755585,3875,3875,3875,3875,0
20250219,164500,32755585,3875,3875,3875,3875,0
20250219,164400,32755585,3875,3875,3875,3875,0
20250219,164300,32755585,3875,3875,3875,3875,0
20250219,164200,32755585,3875,3875,3875,3875,0
20250219,164100,32755585,3875,3875,3875,3875,0
20250219,164000,32755585,3875,3875,3875,3875,0
20250219,163900,32755585,3875,3875,3875,3875,0
20250219,163800,32755585,3875,3875,3875,3875,0
20250219,163700,32755585,3875,3875,3875,3875,0
20250219,163600,32755585,3875,3875,3875,3875,0
20250219,163500,32755585,3875,3875,3875,3875,0
20250219,163400,32755585,3875,3875,3875,3875,0
20250219,163300,32755585,3875,3875,3875,3875,0
20250219,163200,32755585,3875,3875,3875,3875,0
20250219,163100,32755585,3875,3875,3875,3875,0
20250219,163000,32755585,3875,3875,3875,3875,0
20250219,162900,32755585,3875,3875,3875,3875,0
20250219,162800,32755585,3875,3875,3875,3875,0
20250219,162700,32755585,3875,3875,3875,3875,0
20250219,162600,32755585,3875,3875,3875,3875,0
20250219,162500,32755585,3875,3875,3875,3875,0
20250219,162400,32755585,3875,3875,3875,3875,0
20250219,162300,32755585,3875,3875,3875,3875,0
20250219,162200,32755585,3875,3875,3875,3875,0
20250219,162100,32755585,3875,3875,3875,3875,0
20250219,162000,32755585,3875,3875,3875,3875,0
20250219,161900,32755585,3875,3875,3875,3875,409
20250219,161800,32755585,3875,3875,3875,3875,0
20250219,161700,32755585,3875,3875,3875,3875,0
20250219,161600,32755585,3875,3875,3875,3875,0
20250219,161500,32755585,3875,3875,3875,3875,0
20250219,161400,32755585,3875,3875,3875,3875,0
20250219,161300,32755585,3875,3875,3875,3875,0
20250219,161200,32755585,3875,3875,3875,3875,0
20250219,161100,32755585,3875,3875,3875,3875,0
20250219,161000,32755585,3875,3875,3875,3875,0
20250219,160900,32755585,3875,3875,3875,3875,0
20250219,160800,32755585,3875,3875,3875,3875,0
20250219,160700,32755585,3875,3875,3875,3875,0
20250219,160600,32755585,3875,3875,3875,3875,0
20250219,160500,32755585,3875,3875,3875,3875,0
20250219,160400,32755585,3875,3875,3875,3875,0
20250219,160300,32755585,3875,3875,3875,3875,0
20250219,160200,32755585,3875,3875,3875,3875,0
20250219,160100,32755585,3875,3875,3875,3875,0
20250219,160000,32755585,3875,3875,3875,3875,0
20250219,155900,32755585,3875,3875,3875,3875,0
20250219,155800,32755585,3875,3875,3875,3875,0
20250219,155700,32755585,3875,3875,3875,3875,0
20250219,155600,32755585,3875,3875,3875,3875,0
20250219,155500,32755585,3875,3875,3875,3875,0
20250219,155400,32755585,3875,3875,3875,3875,0
20250219,155300,32755585,3875,3875,3875,3875,0
20250219,155200,32755585,3875,3875,3875,3875,0
20250219,155100,32755585,3875,3875,3875,3875,0
20250219,155000,32755585,3875,3875,3875,3875,0
20250219,154900,32755585,3875,3875,3875,3875,409
20250219,154800,32755585,3875,3875,3875,3875,0
20250219,154700,32755585,3875,3875,3875,3875,0
20250219,154600,32755585,3875,3875,3875,3875,0
20250219,154500,32755585,3875,3875,3875,3875,0
20250219,154400,32755585,3875,3875,3875,3875,0
20250219,154300,32755585,3875,3875,3875,3875,0
20250219,154200,32755585,3875,3875,3875,3875,0
20250219,154100,32755585,3875,3875,3875,3875,0
20250219,154000,32755585,3875,3875,3875,3875,0
20250219,153900,32755585,3875,3875,3875,3875,0
20250219,153800,32755585,3875,3875,3875,3875,0
20250219,153700,32755585,3875,3875,3875,3875,0
20250219,153600,32755585,3875,3875,3875,3875,0
20250219,153500,32755585,3875,3875,3875,3875,0
20250219,153400,32755585,3875,3875,3875,3875,0
20250219,153300,32755585,3875,3875,3875,3875,0
20250219,153200,32755585,3875,3875,3875,3875,0
20250219,153100,32755585,3875,3875,3875,3875,0
20250219,153000,32755585,3875,3875,3875,3875,409
20250219,152900,31170710,3875,3875,3875,3875,0
20250219,152800,31170710,3875,3875,3875,3875,0
20250219,152700,31170710,3875,3875,3875,3875,0
20250219,152600,31170710,3875,3875,3875,3875,0
20250219,152500,31170710,3875,3875,3875,3875,0
20250219,152400,31170710,3875,3875,3875,3875,0
20250219,152300,31170710,3875,3875,3875,3875,0
20250219,152200,31170710,3875,3875,3875,3875,0
20250219,152100,31170710,3875,3875,3875,3875,0
20250219,152000,31170710,3875,3875,3875,3875,0
20250219,151900,31170710,3875,3875,3875,3875,0
20250219,151800,31170710,3875,3875,3875,3875,1
20250219,151700,31166835,3880,3880,3880,3880,0
20250219,151600,31166835,3880,3880,3880,3880,100
20250219,151500,30778835,3875,3880,3880,3875,25
20250219,151400,30681955,3880,3880,3880,3880,0
20250219,151300,30681955,3880,3880,3880,3880,0
20250219,151200,30681955,3880,3880,3880,3880,0
20250219,151100,30681955,3880,3880,3880,3880,0
20250219,151000,30681955,3880,3880,3880,3880,0
20250219,150900,30681955,3880,3885,3885,3880,3
20250219,150800,30670310,3885,3885,3885,3885,1
20250219,150700,30666425,3880,3880,3880,3880,0
20250219,150600,30666425,3880,3880,3880,3880,0
20250219,150500,30666425,3880,3880,3880,3880,0
20250219,150400,30666425,3880,3880,3880,3880,0
20250219,150300,30666425,3880,3880,3880,3880,0
20250219,150200,30666425,3880,3880,3880,3880,0
20250219,150100,30666425,3880,3880,3880,3880,134
20250219,150000,30146505,3880,3880,3880,3880,0
20250219,145900,30146505,3880,3880,3880,3880,40
20250219,145800,29991305,3885,3885,3885,3885,0
20250219,145700,29991305,3885,3885,3885,3885,12
20250219,145600,29944685,3885,3885,3885,3885,0
20250219,145500,29944685,3885,3885,3885,3885,0
20250219,145400,29944685,3885,3885,3885,3885,0
20250219,145300,29944685,3885,3885,3885,3885,0
20250219,145200,29944685,3885,3885,3885,3885,0
20250219,145100,29944685,3885,3885,3885,3885,0
20250219,145000,29944685,3885,3885,3885,3885,0
20250219,144900,29944685,3885,3885,3885,3885,0
20250219,144800,29944685,3885,3885,3885,3885,0
20250219,144700,29944685,3885,3885,3885,3885,0
20250219,144600,29944685,3885,3885,3885,3885,5
20250219,144500,29925260,3885,3885,3885,3885,0
20250219,144400,29925260,3885,3885,3885,3885,0
20250219,144300,29925260,3885,3885,3885,3885,0
20250219,144200,29925260,3885,3885,3885,3885,0
20250219,144100,29925260,3885,3885,3885,3885,0
20250219,144000,29925260,3885,3885,3885,3885,127
20250219,143900,29431865,3885,3885,3885,3885,10
20250219,143800,29393015,3885,3885,3885,3885,0
20250219,143700,29393015,3885,3885,3885,3885,0
20250219,143600,29393015,3885,3885,3885,3885,0
20250219,143500,29393015,3885,3885,3885,3885,10
20250219,143400,29354165,3880,3880,3880,3880,142
20250219,143300,28803205,3885,3885,3885,3885,0
20250219,143200,28803205,3885,3885,3885,3885,0
20250219,143100,28803205,3885,3885,3885,3885,0
20250219,143000,28803205,3885,3885,3885,3885,0
20250219,142900,28803205,3885,3885,3885,3885,0
20250219,142800,28803205,3885,3885,3885,3885,12
20250219,142700,28756585,3890,3890,3890,3890,79
20250219,142600,28449275,3890,3890,3890,3890,0
20250219,142500,28449275,3890,3890,3890,3890,0
20250219,142400,28449275,3890,3890,3890,3890,0
20250219,142300,28449275,3890,3890,3890,3890,0
20250219,142200,28449275,3890,3890,3890,3890,0
20250219,142100,28449275,3890,3890,3890,3890,0
20250219,142000,28449275,3890,3890,3890,3890,54
20250219,141900,28239215,3890,3890,3890,3890,0
20250219,141800,28239215,3890,3890,3890,3890,0
20250219,141700,28239215,3890,3890,3890,3890,0
20250219,141600,28239215,3890,3890,3890,3890,0
20250219,141500,28239215,3890,3890,3890,3890,0
20250219,141400,28239215,3890,3890,3890,3890,0
20250219,141300,28239215,3890,3890,3890,3890,0
20250219,141200,28239215,3890,3890,3890,3890,0
20250219,141100,28239215,3890,3890,3890,3890,0
20250219,141000,28239215,3890,3890,3890,3890,0
20250219,140900,28239215,3890,3885,3890,3885,66
20250219,140800,27982715,3885,3885,3885,3885,10
20250219,140700,27943865,3885,3885,3885,3885,0
20250219,140600,27943865,3885,3885,3885,3885,10
20250219,140500,27905015,3885,3885,3885,3885,0
20250219,140400,27905015,3885,3885,3885,3885,0
20250219,140300,27905015,3885,3885,3885,3885,1
20250219,140200,27901130,3875,3875,3875,3875,0
20250219,140100,27901130,3875,3875,3875,3875,0
20250219,140000,27901130,3875,3875,3875,3875,0
20250219,135900,27901130,3875,3875,3875,3875,0
20250219,135800,27901130,3875,3875,3875,3875,0
20250219,135700,27901130,3875,3875,3875,3875,0
20250219,135600,27901130,3875,3875,3875,3875,0
20250219,135500,27901130,3875,3880,3880,3875,109
20250219,135400,27478515,3885,3885,3885,3885,0
20250219,135300,27478515,3885,3885,3885,3885,0
20250219,135200,27478515,3885,3885,3885,3885,0
20250219,135100,27478515,3885,3885,3885,3885,0
20250219,135000,27478515,3885,3885,3885,3885,0
20250219,134900,27478515,3885,3885,3885,3885,0
20250219,134800,27478515,3885,3885,3885,3885,0
20250219,134700,27478515,3885,3885,3885,3885,0
20250219,134600,27478515,3885,3885,3885,3885,0
20250219,134500,27478515,3885,3885,3885,3885,0
20250219,134400,27478515,3885,3885,3885,3885,0
20250219,134300,27478515,3885,3885,3885,3885,0
20250219,134200,27478515,3885,3885,3885,3885,0
20250219,134100,27478515,3885,3885,3885,3885,0
20250219,134000,27478515,3885,3885,3885,3885,120
20250219,133900,27012315,3885,3885,3885,3885,0
20250219,133800,27012315,3885,3885,3885,3885,9
20250219,133700,26977350,3880,3880,3880,3880,3
20250219,133600,26965710,3880,3880,3880,3880,20
20250219,133500,26888110,3880,3880,3880,3880,57
20250219,133400,26666950,3880,3880,3880,3880,420
20250219,133300,25037350,3885,3885,3885,3885,0
20250219,133200,25037350,3885,3885,3885,3885,0
20250219,133100,25037350,3885,3885,3885,3885,0
20250219,133000,25037350,3885,3885,3885,3885,0
20250219,132900,25037350,3885,3885,3885,3885,0
20250219,132800,25037350,3885,3885,3885,3885,0
20250219,132700,25037350,3885,3885,3885,3885,0
20250219,132600,25037350,3885,3885,3885,3885,0
20250219,132500,25037350,3885,3885,3885,3885,0
20250219,132400,25037350,3885,3885,3885,3885,0
20250219,132300,25037350,3885,3885,3885,3885,0
20250219,132200,25037350,3885,3885,3885,3885,0
20250219,132100,25037350,3885,3885,3885,3885,0
20250219,132000,25037350,3885,3885,3885,3885,0
20250219,131900,25037350,3885,3885,3885,3885,17
20250219,131800,24971305,3885,3885,3885,3885,0
20250219,131700,24971305,3885,3885,3885,3885,0
20250219,131600,24971305,3885,3885,3885,3885,0
20250219,131500,24971305,3885,3885,3885,3885,0
20250219,131400,24971305,3885,3885,3885,3885,0
20250219,131300,24971305,3885,3885,3885,3885,0
20250219,131200,24971305,3885,3885,3885,3885,0
20250219,131100,24971305,3885,3885,3885,3885,0
20250219,131000,24971305,3885,3885,3885,3885,1
20250219,130900,24967420,3885,3885,3885,3885,0
20250219,130800,24967420,3885,3885,3885,3885,0
20250219,130700,24967420,3885,3885,3885,3885,0
20250219,130600,24967420,3885,3885,3885,3885,0
20250219,130500,24967420,3885,3885,3885,3885,0
20250219,130400,24967420,3885,3885,3885,3885,0
20250219,130300,24967420,3885,3885,3885,3885,0
20250219,130200,24967420,3885,3885,3885,3885,0
20250219,130100,24967420,3885,3885,3885,3885,0
20250219,130000,24967420,3885,3885,3885,3885,0
20250219,125900,24967420,3885,3885,3885,3885,0
20250219,125800,24967420,3885,3885,3885,3885,0
20250219,125700,24967420,3885,3885,3885,3885,0
20250219,125600,24967420,3885,3885,3885,3885,0
20250219,125500,24967420,3885,3885,3885,3885,0
20250219,125400,24967420,3885,3885,3885,3885,0
20250219,125300,24967420,3885,3885,3885,3885,0
20250219,125200,24967420,3885,3885,3885,3885,0
20250219,125100,24967420,3885,3885,3885,3885,0
20250219,125000,24967420,3885,3885,3885,3885,0
20250219,124900,24967420,3885,3885,3885,3885,0
20250219,124800,24967420,3885,3885,3885,3885,0
20250219,124700,24967420,3885,3885,3885,3885,0
20250219,124600,24967420,3885,3885,3885,3885,10
20250219,124500,24928570,3880,3880,3880,3880,0
20250219,124400,24928570,3880,3880,3880,3880,0
20250219,124300,24928570,3880,3880,3880,3880,60
20250219,124200,24695770,3880,3880,3885,3880,41
20250219,124100,24536685,3880,3880,3880,3880,0
20250219,124000,24536685,3880,3880,3880,3880,0
20250219,123900,24536685,3880,3880,3880,3880,0
20250219,123800,24536685,3880,3880,3880,3880,0
20250219,123700,24536685,3880,3880,3880,3880,1000
20250219,123600,20656685,3885,3885,3885,3885,0
20250219,123500,20656685,3885,3885,3885,3885,0
20250219,123400,20656685,3885,3885,3885,3885,0
20250219,123300,20656685,3885,3885,3885,3885,0
20250219,123200,20656685,3885,3885,3885,3885,0
20250219,123100,20656685,3885,3885,3885,3885,0
20250219,123000,20656685,3885,3885,3885,3885,0
20250219,122900,20656685,3885,3885,3885,3885,0
20250219,122800,20656685,3885,3885,3885,3885,0
20250219,122700,20656685,3885,3885,3885,3885,0
20250219,122600,20656685,3885,3885,3885,3885,0
20250219,122500,20656685,3885,3885,3885,3885,0
20250219,122400,20656685,3885,3885,3885,3885,0
20250219,122300,20656685,3885,3885,3885,3885,0
20250219,122200,20656685,3885,3885,3885,3885,0
20250219,122100,20656685,3885,3885,3885,3885,0
20250219,122000,20656685,3885,3885,3885,3885,0
20250219,121900,20656685,3885,3885,3885,3885,0
20250219,121800,20656685,3885,3885,3885,3885,0
20250219,121700,20656685,3885,3885,3885,3885,2
20250219,121600,20648915,3885,3885,3885,3885,2
20250219,121500,20641145,3880,3880,3880,3880,0
20250219,121400,20641145,3880,3880,3880,3880,0
20250219,121300,20641145,3880,3880,3880,3880,0
20250219,121200,20641145,3880,3880,3880,3880,0
20250219,121100,20641145,3880,3880,3880,3880,0
20250219,121000,20641145,3880,3880,3880,3880,508
20250219,120900,18670105,3885,3885,3885,3885,0
20250219,120800,18670105,3885,3885,3885,3885,104
20250219,120700,18266065,3890,3890,3890,3890,0
20250219,120600,18266065,3890,3890,3890,3890,0
20250219,120500,18266065,3890,3890,3890,3890,0
20250219,120400,18266065,3890,3890,3890,3890,0
20250219,120300,18266065,3890,3890,3890,3890,0
20250219,120200,18266065,3890,3890,3890,3890,0
20250219,120100,18266065,3890,3890,3890,3890,0
20250219,120000,18266065,3890,3890,3890,3890,0
20250219,115900,18266065,3890,3890,3890,3890,2
20250219,115800,18258285,3885,3885,3885,3885,0
20250219,115700,18258285,3885,3885,3885,3885,0
20250219,115600,18258285,3885,3885,3885,3885,0
20250219,115500,18258285,3885,3885,3885,3885,2
20250219,115400,18250515,3890,3890,3890,3890,1
20250219,115300,18246625,3880,3880,3880,3880,0
20250219,115200,18246625,3880,3880,3880,3880,0
20250219,115100,18246625,3880,3880,3880,3880,0
20250219,115000,18246625,3880,3880,3880,3880,0
20250219,114900,18246625,3880,3880,3880,3880,0
20250219,114800,18246625,3880,3880,3880,3880,0
20250219,114700,18246625,3880,3880,3880,3880,0
20250219,114600,18246625,3880,3880,3880,3880,0
20250219,114500,18246625,3880,3880,3880,3880,0
20250219,114400,18246625,3880,3880,3880,3880,0
20250219,114300,18246625,3880,3880,3880,3880,0
20250219,114200,18246625,3880,3880,3880,3880,0
20250219,114100,18246625,3880,3880,3880,3880,0
20250219,114000,18246625,3880,3880,3880,3880,0
20250219,113900,18246625,3880,3880,3880,3880,0
20250219,113800,18246625,3880,3880,3880,3880,0
20250219,113700,18246625,3880,3880,3880,3880,0
20250219,113600,18246625,3880,3880,3880,3880,0
20250219,113500,18246625,3880,3880,3880,3880,0
20250219,113400,18246625,3880,3880,3880,3880,0
20250219,113300,18246625,3880,3880,3880,3880,0
20250219,113200,18246625,3880,3880,3880,3880,0
20250219,113100,18246625,3880,3880,3880,3880,0
20250219,113000,18246625,3880,3880,3880,3880,0
20250219,112900,18246625,3880,3880,3880,3880,0
20250219,112800,18246625,3880,3880,3880,3880,0
20250219,112700,18246625,3880,3880,3880,3880,0
20250219,112600,18246625,3880,3880,3880,3880,0
20250219,112500,18246625,3880,3880,3880,3880,300
20250219,112400,17082625,3880,3880,3880,3880,0
20250219,112300,17082625,3880,3880,3880,3880,0
20250219,112200,17082625,3880,3880,3880,3880,0
20250219,112100,17082625,3880,3880,3880,3880,0
20250219,112000,17082625,3880,3885,3885,3880,100
20250219,111900,16694530,3885,3885,3885,3885,0
20250219,111800,16694530,3885,3885,3885,3885,0
20250219,111700,16694530,3885,3885,3885,3885,0
20250219,111600,16694530,3885,3890,3890,3885,12
20250219,111500,16647865,3890,3890,3890,3890,100
20250219,111400,16258865,3890,3890,3890,3890,10
20250219,111300,16219965,3890,3890,3890,3890,10
20250219,111200,16181065,3890,3890,3890,3890,10
20250219,111100,16142165,3890,3890,3890,3890,1
20250219,111000,16138275,3885,3885,3885,3885,0
20250219,110900,16138275,3885,3885,3885,3885,1
20250219,110800,16134390,3890,3890,3890,3885,200
20250219,110700,15356395,3890,3890,3890,3890,0
20250219,110600,15356395,3890,3890,3890,3890,0
20250219,110500,15356395,3890,3890,3890,3890,0
20250219,110400,15356395,3890,3890,3890,3890,0
20250219,110300,15356395,3890,3890,3890,3890,0
20250219,110200,15356395,3890,3890,3890,3890,0
20250219,110100,15356395,3890,3890,3890,3890,0
20250219,110000,15356395,3890,3890,3890,3890,0
20250219,105900,15356395,3890,3890,3890,3890,0
20250219,105800,15356395,3890,3890,3890,3890,1
20250219,105700,15352505,3860,3890,3890,3860,639
20250219,105600,12876500,3880,3880,3880,3880,0
20250219,105500,12876500,3880,3895,3895,3880,910
20250219,105400,9342500,3895,3895,3895,3895,0
20250219,105300,9342500,3895,3895,3895,3895,0
20250219,105200,9342500,3895,3895,3895,3895,3
20250219,105100,9330815,3895,3895,3895,3895,0
20250219,105000,9330815,3895,3895,3895,3895,8
20250219,104900,9299655,3900,3900,3900,3900,3
20250219,104800,9287955,3900,3900,3900,3900,0
20250219,104700,9287955,3900,3900,3900,3900,0
20250219,104600,9287955,3900,3900,3900,3900,0
20250219,104500,9287955,3900,3900,3900,3900,100
20250219,104400,8897955,3895,3895,3895,3895,0
20250219,104300,8897955,3895,3895,3895,3895,2
20250219,104200,8890165,3895,3895,3895,3895,0
20250219,104100,8890165,3895,3895,3895,3895,0
20250219,104000,8890165,3895,3895,3895,3895,1
20250219,103900,8886270,3900,3895,3900,3895,8
20250219,103800,8855105,3890,3890,3890,3890,0
20250219,103700,8855105,3890,3890,3890,3890,20
20250219,103600,8777305,3900,3900,3900,3900,0
20250219,103500,8777305,3900,3900,3900,3900,0
20250219,103400,8777305,3900,3900,3900,3900,0
20250219,103300,8777305,3900,3900,3900,3900,0
20250219,103200,8777305,3900,3900,3900,3900,0
20250219,103100,8777305,3900,3900,3900,3900,0
20250219,103000,8777305,3900,3895,3900,3895,41
20250219,102900,8617605,3900,3900,3900,3900,25
20250219,102800,8520105,3900,3900,3900,3900,50
20250219,102700,8325105,3900,3900,3900,3900,0
20250219,102600,8325105,3900,3900,3900,3900,0
20250219,102500,8325105,3900,3900,3900,3900,6
20250219,102400,8301705,3895,3895,3895,3895,16
20250219,102300,8239385,3900,3900,3900,3900,7
20250219,102200,8212085,3895,3895,3895,3895,0
20250219,102100,8212085,3895,3895,3895,3895,15
20250219,102000,8153660,3900,3900,3900,3900,0
20250219,101900,8153660,3900,3900,3900,3900,1
20250219,101800,8149760,3900,3900,3900,3900,0
20250219,101700,8149760,3900,3900,3900,3900,5
20250219,101600,8130260,3895,3895,3895,3895,0
20250219,101500,8130260,3895,3895,3895,3895,0
20250219,101400,8130260,3895,3895,3895,3895,0
20250219,101300,8130260,3895,3895,3895,3895,1
20250219,101200,8126365,3900,3895,3900,3895,5
20250219,101100,8106870,3880,3895,3900,3880,20
20250219,101000,8029175,3880,3895,3895,3880,3
20250219,100900,8017515,3895,3895,3895,3895,4
20250219,100800,8001935,3895,3895,3895,3895,1
20250219,100700,7998040,3900,3900,3900,3900,0
20250219,100600,7998040,3900,3900,3900,3900,1
20250219,100500,7994140,3895,3895,3895,3895,5
20250219,100400,7974665,3895,3900,3900,3890,95
20250219,100300,7604710,3900,3900,3900,3900,1
20250219,100200,7600810,3895,3895,3895,3895,0
20250219,100100,7600810,3895,3895,3895,3895,0
20250219,100000,7600810,3895,3895,3895,3895,0
20250219,095900,7600810,3895,3900,3900,3895,27
20250219,095800,7495640,3900,3900,3900,3900,0
20250219,095700,7495640,3900,3900,3900,3900,14
20250219,095600,7441040,3900,3900,3900,3900,100
20250219,095500,7051040,3900,3900,3900,3900,300
20250219,095400,5881040,3900,3890,3900,3890,4
20250219,095300,5865455,3885,3885,3885,3885,0
20250219,095200,5865455,3885,3885,3885,3885,0
20250219,095100,5865455,3885,3885,3885,3885,137
20250219,095000,5333210,3885,3870,3885,3870,64
20250219,094900,5085205,3875,3875,3875,3875,0
20250219,094800,5085205,3875,3875,3875,3875,0
20250219,094700,5085205,3875,3870,3875,3870,5
20250219,094600,5065840,3865,3880,3880,3865,136
20250219,094500,4540120,3885,3885,3885,3885,1
20250219,094400,4536235,3885,3885,3885,3885,0
20250219,094300,4536235,3885,3880,3885,3880,3
20250219,094200,4524585,3875,3895,3900,3875,386
20250219,094100,3025140,3900,3895,3900,3885,16
20250219,094000,2962875,3890,3895,3900,3890,55
20250219,093900,2748760,3900,3900,3900,3900,4
20250219,093800,2733160,3900,3895,3900,3895,6
20250219,093700,2709785,3895,3890,3900,3890,50
20250219,093600,2514925,3900,3900,3900,3900,0
20250219,093500,2514925,3900,3890,3900,3890,2
20250219,093400,2507135,3900,3900,3900,3900,0
20250219,093300,2507135,3900,3900,3900,3900,0
20250219,093200,2507135,3900,3900,3900,3890,4
20250219,093100,2491545,3890,3890,3900,3890,5
20250219,093000,2472075,3885,3885,3885,3885,0
20250219,092900,2472075,3885,3885,3885,3885,0
20250219,092800,2472075,3885,3885,3885,3885,1
20250219,092700,2468190,3900,3900,3900,3900,0
20250219,092600,2468190,3900,3890,3900,3890,6
20250219,092500,2444840,3900,3900,3900,3900,0
20250219,092400,2444840,3900,3900,3900,3900,0
20250219,092300,2444840,3900,3900,3900,3900,0
20250219,092200,2444840,3900,3900,3900,3900,0
20250219,092100,2444840,3900,3900,3900,3900,0
20250219,092000,2444840,3900,3900,3900,3900,20
20250219,091900,2366840,3905,3905,3905,3905,164
20250219,091800,1726420,3905,3905,3905,3905,6
20250219,091700,1702990,3905,3905,3905,3905,10
20250219,091600,1663940,3905,3900,3905,3900,13
20250219,091500,1613200,3900,3900,3900,3885,34
20250219,091400,1480660,3905,3940,3940,3905,232
20250219,091300,574100,3925,3940,3945,3925,12
20250219,091200,526910,3925,3935,3935,3920,8
20250219,091100,495485,3920,3940,3940,3920,4
20250219,091000,479765,3965,3965,3965,3965,0
20250219,090900,479765,3965,3965,3965,3965,0
20250219,090800,479765,3965,3965,3965,3965,0
20250219,090700,479765,3965,3965,3965,3965,0
20250219,090600,479765,3965,3965,3965,3965,0
20250219,090500,479765,3965,3965,3965,3965,0
20250219,090400,479765,3965,3965,3965,3965,0
20250219,090300,479765,3965,3965,3965,3965,0
20250219,090200,479765,3965,3965,3965,3965,0
20250219,090100,479765,3965,3965,3965,3965,0
20250219,090000,479765,3965,3965,3965,3965,121
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 201900 32755585 3875 3875 3875 3875 409
3 20250219 201800 32755585 3875 3875 3875 3875 0
4 20250219 201700 32755585 3875 3875 3875 3875 0
5 20250219 201600 32755585 3875 3875 3875 3875 0
6 20250219 201500 32755585 3875 3875 3875 3875 0
7 20250219 201400 32755585 3875 3875 3875 3875 0
8 20250219 201300 32755585 3875 3875 3875 3875 0
9 20250219 201200 32755585 3875 3875 3875 3875 0
10 20250219 201100 32755585 3875 3875 3875 3875 0
11 20250219 201000 32755585 3875 3875 3875 3875 0
12 20250219 200900 32755585 3875 3875 3875 3875 0
13 20250219 200800 32755585 3875 3875 3875 3875 0
14 20250219 200700 32755585 3875 3875 3875 3875 0
15 20250219 200600 32755585 3875 3875 3875 3875 0
16 20250219 200500 32755585 3875 3875 3875 3875 0
17 20250219 200400 32755585 3875 3875 3875 3875 0
18 20250219 200300 32755585 3875 3875 3875 3875 0
19 20250219 200200 32755585 3875 3875 3875 3875 0
20 20250219 200100 32755585 3875 3875 3875 3875 0
21 20250219 200000 32755585 3875 3875 3875 3875 0
22 20250219 195900 32755585 3875 3875 3875 3875 0
23 20250219 195800 32755585 3875 3875 3875 3875 0
24 20250219 195700 32755585 3875 3875 3875 3875 0
25 20250219 195600 32755585 3875 3875 3875 3875 0
26 20250219 195500 32755585 3875 3875 3875 3875 0
27 20250219 195400 32755585 3875 3875 3875 3875 0
28 20250219 195300 32755585 3875 3875 3875 3875 0
29 20250219 195200 32755585 3875 3875 3875 3875 0
30 20250219 195100 32755585 3875 3875 3875 3875 0
31 20250219 195000 32755585 3875 3875 3875 3875 0
32 20250219 194900 32755585 3875 3875 3875 3875 409
33 20250219 194800 32755585 3875 3875 3875 3875 0
34 20250219 194700 32755585 3875 3875 3875 3875 0
35 20250219 194600 32755585 3875 3875 3875 3875 0
36 20250219 194500 32755585 3875 3875 3875 3875 0
37 20250219 194400 32755585 3875 3875 3875 3875 0
38 20250219 194300 32755585 3875 3875 3875 3875 0
39 20250219 194200 32755585 3875 3875 3875 3875 0
40 20250219 194100 32755585 3875 3875 3875 3875 0
41 20250219 194000 32755585 3875 3875 3875 3875 0
42 20250219 193900 32755585 3875 3875 3875 3875 0
43 20250219 193800 32755585 3875 3875 3875 3875 0
44 20250219 193700 32755585 3875 3875 3875 3875 0
45 20250219 193600 32755585 3875 3875 3875 3875 0
46 20250219 193500 32755585 3875 3875 3875 3875 0
47 20250219 193400 32755585 3875 3875 3875 3875 0
48 20250219 193300 32755585 3875 3875 3875 3875 0
49 20250219 193200 32755585 3875 3875 3875 3875 0
50 20250219 193100 32755585 3875 3875 3875 3875 0
51 20250219 193000 32755585 3875 3875 3875 3875 0
52 20250219 192900 32755585 3875 3875 3875 3875 0
53 20250219 192800 32755585 3875 3875 3875 3875 0
54 20250219 192700 32755585 3875 3875 3875 3875 0
55 20250219 192600 32755585 3875 3875 3875 3875 0
56 20250219 192500 32755585 3875 3875 3875 3875 0
57 20250219 192400 32755585 3875 3875 3875 3875 0
58 20250219 192300 32755585 3875 3875 3875 3875 0
59 20250219 192200 32755585 3875 3875 3875 3875 0
60 20250219 192100 32755585 3875 3875 3875 3875 0
61 20250219 192000 32755585 3875 3875 3875 3875 0
62 20250219 191900 32755585 3875 3875 3875 3875 409
63 20250219 191800 32755585 3875 3875 3875 3875 0
64 20250219 191700 32755585 3875 3875 3875 3875 0
65 20250219 191600 32755585 3875 3875 3875 3875 0
66 20250219 191500 32755585 3875 3875 3875 3875 0
67 20250219 191400 32755585 3875 3875 3875 3875 0
68 20250219 191300 32755585 3875 3875 3875 3875 0
69 20250219 191200 32755585 3875 3875 3875 3875 0
70 20250219 191100 32755585 3875 3875 3875 3875 0
71 20250219 191000 32755585 3875 3875 3875 3875 0
72 20250219 190900 32755585 3875 3875 3875 3875 0
73 20250219 190800 32755585 3875 3875 3875 3875 0
74 20250219 190700 32755585 3875 3875 3875 3875 0
75 20250219 190600 32755585 3875 3875 3875 3875 0
76 20250219 190500 32755585 3875 3875 3875 3875 0
77 20250219 190400 32755585 3875 3875 3875 3875 0
78 20250219 190300 32755585 3875 3875 3875 3875 0
79 20250219 190200 32755585 3875 3875 3875 3875 0
80 20250219 190100 32755585 3875 3875 3875 3875 0
81 20250219 190000 32755585 3875 3875 3875 3875 0
82 20250219 185900 32755585 3875 3875 3875 3875 0
83 20250219 185800 32755585 3875 3875 3875 3875 0
84 20250219 185700 32755585 3875 3875 3875 3875 0
85 20250219 185600 32755585 3875 3875 3875 3875 0
86 20250219 185500 32755585 3875 3875 3875 3875 0
87 20250219 185400 32755585 3875 3875 3875 3875 0
88 20250219 185300 32755585 3875 3875 3875 3875 0
89 20250219 185200 32755585 3875 3875 3875 3875 0
90 20250219 185100 32755585 3875 3875 3875 3875 0
91 20250219 185000 32755585 3875 3875 3875 3875 0
92 20250219 184900 32755585 3875 3875 3875 3875 409
93 20250219 184800 32755585 3875 3875 3875 3875 0
94 20250219 184700 32755585 3875 3875 3875 3875 0
95 20250219 184600 32755585 3875 3875 3875 3875 0
96 20250219 184500 32755585 3875 3875 3875 3875 0
97 20250219 184400 32755585 3875 3875 3875 3875 0
98 20250219 184300 32755585 3875 3875 3875 3875 0
99 20250219 184200 32755585 3875 3875 3875 3875 0
100 20250219 184100 32755585 3875 3875 3875 3875 0
101 20250219 184000 32755585 3875 3875 3875 3875 0
102 20250219 183900 32755585 3875 3875 3875 3875 0
103 20250219 183800 32755585 3875 3875 3875 3875 0
104 20250219 183700 32755585 3875 3875 3875 3875 0
105 20250219 183600 32755585 3875 3875 3875 3875 0
106 20250219 183500 32755585 3875 3875 3875 3875 0
107 20250219 183400 32755585 3875 3875 3875 3875 0
108 20250219 183300 32755585 3875 3875 3875 3875 0
109 20250219 183200 32755585 3875 3875 3875 3875 0
110 20250219 183100 32755585 3875 3875 3875 3875 0
111 20250219 183000 32755585 3875 3875 3875 3875 0
112 20250219 182900 32755585 3875 3875 3875 3875 0
113 20250219 182800 32755585 3875 3875 3875 3875 0
114 20250219 182700 32755585 3875 3875 3875 3875 0
115 20250219 182600 32755585 3875 3875 3875 3875 0
116 20250219 182500 32755585 3875 3875 3875 3875 0
117 20250219 182400 32755585 3875 3875 3875 3875 0
118 20250219 182300 32755585 3875 3875 3875 3875 0
119 20250219 182200 32755585 3875 3875 3875 3875 0
120 20250219 182100 32755585 3875 3875 3875 3875 0
121 20250219 182000 32755585 3875 3875 3875 3875 0
122 20250219 181900 32755585 3875 3875 3875 3875 409
123 20250219 181800 32755585 3875 3875 3875 3875 0
124 20250219 181700 32755585 3875 3875 3875 3875 0
125 20250219 181600 32755585 3875 3875 3875 3875 0
126 20250219 181500 32755585 3875 3875 3875 3875 0
127 20250219 181400 32755585 3875 3875 3875 3875 0
128 20250219 181300 32755585 3875 3875 3875 3875 0
129 20250219 181200 32755585 3875 3875 3875 3875 0
130 20250219 181100 32755585 3875 3875 3875 3875 0
131 20250219 181000 32755585 3875 3875 3875 3875 0
132 20250219 180900 32755585 3875 3875 3875 3875 0
133 20250219 180800 32755585 3875 3875 3875 3875 0
134 20250219 180700 32755585 3875 3875 3875 3875 0
135 20250219 180600 32755585 3875 3875 3875 3875 0
136 20250219 180500 32755585 3875 3875 3875 3875 0
137 20250219 180400 32755585 3875 3875 3875 3875 0
138 20250219 180300 32755585 3875 3875 3875 3875 0
139 20250219 180200 32755585 3875 3875 3875 3875 0
140 20250219 180100 32755585 3875 3875 3875 3875 0
141 20250219 180000 32755585 3875 3875 3875 3875 0
142 20250219 175900 32755585 3875 3875 3875 3875 0
143 20250219 175800 32755585 3875 3875 3875 3875 0
144 20250219 175700 32755585 3875 3875 3875 3875 0
145 20250219 175600 32755585 3875 3875 3875 3875 0
146 20250219 175500 32755585 3875 3875 3875 3875 0
147 20250219 175400 32755585 3875 3875 3875 3875 0
148 20250219 175300 32755585 3875 3875 3875 3875 0
149 20250219 175200 32755585 3875 3875 3875 3875 0
150 20250219 175100 32755585 3875 3875 3875 3875 0
151 20250219 175000 32755585 3875 3875 3875 3875 0
152 20250219 174900 32755585 3875 3875 3875 3875 409
153 20250219 174800 32755585 3875 3875 3875 3875 0
154 20250219 174700 32755585 3875 3875 3875 3875 0
155 20250219 174600 32755585 3875 3875 3875 3875 0
156 20250219 174500 32755585 3875 3875 3875 3875 0
157 20250219 174400 32755585 3875 3875 3875 3875 0
158 20250219 174300 32755585 3875 3875 3875 3875 0
159 20250219 174200 32755585 3875 3875 3875 3875 0
160 20250219 174100 32755585 3875 3875 3875 3875 0
161 20250219 174000 32755585 3875 3875 3875 3875 0
162 20250219 173900 32755585 3875 3875 3875 3875 0
163 20250219 173800 32755585 3875 3875 3875 3875 0
164 20250219 173700 32755585 3875 3875 3875 3875 0
165 20250219 173600 32755585 3875 3875 3875 3875 0
166 20250219 173500 32755585 3875 3875 3875 3875 0
167 20250219 173400 32755585 3875 3875 3875 3875 0
168 20250219 173300 32755585 3875 3875 3875 3875 0
169 20250219 173200 32755585 3875 3875 3875 3875 0
170 20250219 173100 32755585 3875 3875 3875 3875 0
171 20250219 173000 32755585 3875 3875 3875 3875 0
172 20250219 172900 32755585 3875 3875 3875 3875 0
173 20250219 172800 32755585 3875 3875 3875 3875 0
174 20250219 172700 32755585 3875 3875 3875 3875 0
175 20250219 172600 32755585 3875 3875 3875 3875 0
176 20250219 172500 32755585 3875 3875 3875 3875 0
177 20250219 172400 32755585 3875 3875 3875 3875 0
178 20250219 172300 32755585 3875 3875 3875 3875 0
179 20250219 172200 32755585 3875 3875 3875 3875 0
180 20250219 172100 32755585 3875 3875 3875 3875 0
181 20250219 172000 32755585 3875 3875 3875 3875 0
182 20250219 171900 32755585 3875 3875 3875 3875 409
183 20250219 171800 32755585 3875 3875 3875 3875 0
184 20250219 171700 32755585 3875 3875 3875 3875 0
185 20250219 171600 32755585 3875 3875 3875 3875 0
186 20250219 171500 32755585 3875 3875 3875 3875 0
187 20250219 171400 32755585 3875 3875 3875 3875 0
188 20250219 171300 32755585 3875 3875 3875 3875 0
189 20250219 171200 32755585 3875 3875 3875 3875 0
190 20250219 171100 32755585 3875 3875 3875 3875 0
191 20250219 171000 32755585 3875 3875 3875 3875 0
192 20250219 170900 32755585 3875 3875 3875 3875 0
193 20250219 170800 32755585 3875 3875 3875 3875 0
194 20250219 170700 32755585 3875 3875 3875 3875 0
195 20250219 170600 32755585 3875 3875 3875 3875 0
196 20250219 170500 32755585 3875 3875 3875 3875 0
197 20250219 170400 32755585 3875 3875 3875 3875 0
198 20250219 170300 32755585 3875 3875 3875 3875 0
199 20250219 170200 32755585 3875 3875 3875 3875 0
200 20250219 170100 32755585 3875 3875 3875 3875 0
201 20250219 170000 32755585 3875 3875 3875 3875 0
202 20250219 165900 32755585 3875 3875 3875 3875 0
203 20250219 165800 32755585 3875 3875 3875 3875 0
204 20250219 165700 32755585 3875 3875 3875 3875 0
205 20250219 165600 32755585 3875 3875 3875 3875 0
206 20250219 165500 32755585 3875 3875 3875 3875 0
207 20250219 165400 32755585 3875 3875 3875 3875 0
208 20250219 165300 32755585 3875 3875 3875 3875 0
209 20250219 165200 32755585 3875 3875 3875 3875 0
210 20250219 165100 32755585 3875 3875 3875 3875 0
211 20250219 165000 32755585 3875 3875 3875 3875 0
212 20250219 164900 32755585 3875 3875 3875 3875 409
213 20250219 164800 32755585 3875 3875 3875 3875 0
214 20250219 164700 32755585 3875 3875 3875 3875 0
215 20250219 164600 32755585 3875 3875 3875 3875 0
216 20250219 164500 32755585 3875 3875 3875 3875 0
217 20250219 164400 32755585 3875 3875 3875 3875 0
218 20250219 164300 32755585 3875 3875 3875 3875 0
219 20250219 164200 32755585 3875 3875 3875 3875 0
220 20250219 164100 32755585 3875 3875 3875 3875 0
221 20250219 164000 32755585 3875 3875 3875 3875 0
222 20250219 163900 32755585 3875 3875 3875 3875 0
223 20250219 163800 32755585 3875 3875 3875 3875 0
224 20250219 163700 32755585 3875 3875 3875 3875 0
225 20250219 163600 32755585 3875 3875 3875 3875 0
226 20250219 163500 32755585 3875 3875 3875 3875 0
227 20250219 163400 32755585 3875 3875 3875 3875 0
228 20250219 163300 32755585 3875 3875 3875 3875 0
229 20250219 163200 32755585 3875 3875 3875 3875 0
230 20250219 163100 32755585 3875 3875 3875 3875 0
231 20250219 163000 32755585 3875 3875 3875 3875 0
232 20250219 162900 32755585 3875 3875 3875 3875 0
233 20250219 162800 32755585 3875 3875 3875 3875 0
234 20250219 162700 32755585 3875 3875 3875 3875 0
235 20250219 162600 32755585 3875 3875 3875 3875 0
236 20250219 162500 32755585 3875 3875 3875 3875 0
237 20250219 162400 32755585 3875 3875 3875 3875 0
238 20250219 162300 32755585 3875 3875 3875 3875 0
239 20250219 162200 32755585 3875 3875 3875 3875 0
240 20250219 162100 32755585 3875 3875 3875 3875 0
241 20250219 162000 32755585 3875 3875 3875 3875 0
242 20250219 161900 32755585 3875 3875 3875 3875 409
243 20250219 161800 32755585 3875 3875 3875 3875 0
244 20250219 161700 32755585 3875 3875 3875 3875 0
245 20250219 161600 32755585 3875 3875 3875 3875 0
246 20250219 161500 32755585 3875 3875 3875 3875 0
247 20250219 161400 32755585 3875 3875 3875 3875 0
248 20250219 161300 32755585 3875 3875 3875 3875 0
249 20250219 161200 32755585 3875 3875 3875 3875 0
250 20250219 161100 32755585 3875 3875 3875 3875 0
251 20250219 161000 32755585 3875 3875 3875 3875 0
252 20250219 160900 32755585 3875 3875 3875 3875 0
253 20250219 160800 32755585 3875 3875 3875 3875 0
254 20250219 160700 32755585 3875 3875 3875 3875 0
255 20250219 160600 32755585 3875 3875 3875 3875 0
256 20250219 160500 32755585 3875 3875 3875 3875 0
257 20250219 160400 32755585 3875 3875 3875 3875 0
258 20250219 160300 32755585 3875 3875 3875 3875 0
259 20250219 160200 32755585 3875 3875 3875 3875 0
260 20250219 160100 32755585 3875 3875 3875 3875 0
261 20250219 160000 32755585 3875 3875 3875 3875 0
262 20250219 155900 32755585 3875 3875 3875 3875 0
263 20250219 155800 32755585 3875 3875 3875 3875 0
264 20250219 155700 32755585 3875 3875 3875 3875 0
265 20250219 155600 32755585 3875 3875 3875 3875 0
266 20250219 155500 32755585 3875 3875 3875 3875 0
267 20250219 155400 32755585 3875 3875 3875 3875 0
268 20250219 155300 32755585 3875 3875 3875 3875 0
269 20250219 155200 32755585 3875 3875 3875 3875 0
270 20250219 155100 32755585 3875 3875 3875 3875 0
271 20250219 155000 32755585 3875 3875 3875 3875 0
272 20250219 154900 32755585 3875 3875 3875 3875 409
273 20250219 154800 32755585 3875 3875 3875 3875 0
274 20250219 154700 32755585 3875 3875 3875 3875 0
275 20250219 154600 32755585 3875 3875 3875 3875 0
276 20250219 154500 32755585 3875 3875 3875 3875 0
277 20250219 154400 32755585 3875 3875 3875 3875 0
278 20250219 154300 32755585 3875 3875 3875 3875 0
279 20250219 154200 32755585 3875 3875 3875 3875 0
280 20250219 154100 32755585 3875 3875 3875 3875 0
281 20250219 154000 32755585 3875 3875 3875 3875 0
282 20250219 153900 32755585 3875 3875 3875 3875 0
283 20250219 153800 32755585 3875 3875 3875 3875 0
284 20250219 153700 32755585 3875 3875 3875 3875 0
285 20250219 153600 32755585 3875 3875 3875 3875 0
286 20250219 153500 32755585 3875 3875 3875 3875 0
287 20250219 153400 32755585 3875 3875 3875 3875 0
288 20250219 153300 32755585 3875 3875 3875 3875 0
289 20250219 153200 32755585 3875 3875 3875 3875 0
290 20250219 153100 32755585 3875 3875 3875 3875 0
291 20250219 153000 32755585 3875 3875 3875 3875 409
292 20250219 152900 31170710 3875 3875 3875 3875 0
293 20250219 152800 31170710 3875 3875 3875 3875 0
294 20250219 152700 31170710 3875 3875 3875 3875 0
295 20250219 152600 31170710 3875 3875 3875 3875 0
296 20250219 152500 31170710 3875 3875 3875 3875 0
297 20250219 152400 31170710 3875 3875 3875 3875 0
298 20250219 152300 31170710 3875 3875 3875 3875 0
299 20250219 152200 31170710 3875 3875 3875 3875 0
300 20250219 152100 31170710 3875 3875 3875 3875 0
301 20250219 152000 31170710 3875 3875 3875 3875 0
302 20250219 151900 31170710 3875 3875 3875 3875 0
303 20250219 151800 31170710 3875 3875 3875 3875 1
304 20250219 151700 31166835 3880 3880 3880 3880 0
305 20250219 151600 31166835 3880 3880 3880 3880 100
306 20250219 151500 30778835 3875 3880 3880 3875 25
307 20250219 151400 30681955 3880 3880 3880 3880 0
308 20250219 151300 30681955 3880 3880 3880 3880 0
309 20250219 151200 30681955 3880 3880 3880 3880 0
310 20250219 151100 30681955 3880 3880 3880 3880 0
311 20250219 151000 30681955 3880 3880 3880 3880 0
312 20250219 150900 30681955 3880 3885 3885 3880 3
313 20250219 150800 30670310 3885 3885 3885 3885 1
314 20250219 150700 30666425 3880 3880 3880 3880 0
315 20250219 150600 30666425 3880 3880 3880 3880 0
316 20250219 150500 30666425 3880 3880 3880 3880 0
317 20250219 150400 30666425 3880 3880 3880 3880 0
318 20250219 150300 30666425 3880 3880 3880 3880 0
319 20250219 150200 30666425 3880 3880 3880 3880 0
320 20250219 150100 30666425 3880 3880 3880 3880 134
321 20250219 150000 30146505 3880 3880 3880 3880 0
322 20250219 145900 30146505 3880 3880 3880 3880 40
323 20250219 145800 29991305 3885 3885 3885 3885 0
324 20250219 145700 29991305 3885 3885 3885 3885 12
325 20250219 145600 29944685 3885 3885 3885 3885 0
326 20250219 145500 29944685 3885 3885 3885 3885 0
327 20250219 145400 29944685 3885 3885 3885 3885 0
328 20250219 145300 29944685 3885 3885 3885 3885 0
329 20250219 145200 29944685 3885 3885 3885 3885 0
330 20250219 145100 29944685 3885 3885 3885 3885 0
331 20250219 145000 29944685 3885 3885 3885 3885 0
332 20250219 144900 29944685 3885 3885 3885 3885 0
333 20250219 144800 29944685 3885 3885 3885 3885 0
334 20250219 144700 29944685 3885 3885 3885 3885 0
335 20250219 144600 29944685 3885 3885 3885 3885 5
336 20250219 144500 29925260 3885 3885 3885 3885 0
337 20250219 144400 29925260 3885 3885 3885 3885 0
338 20250219 144300 29925260 3885 3885 3885 3885 0
339 20250219 144200 29925260 3885 3885 3885 3885 0
340 20250219 144100 29925260 3885 3885 3885 3885 0
341 20250219 144000 29925260 3885 3885 3885 3885 127
342 20250219 143900 29431865 3885 3885 3885 3885 10
343 20250219 143800 29393015 3885 3885 3885 3885 0
344 20250219 143700 29393015 3885 3885 3885 3885 0
345 20250219 143600 29393015 3885 3885 3885 3885 0
346 20250219 143500 29393015 3885 3885 3885 3885 10
347 20250219 143400 29354165 3880 3880 3880 3880 142
348 20250219 143300 28803205 3885 3885 3885 3885 0
349 20250219 143200 28803205 3885 3885 3885 3885 0
350 20250219 143100 28803205 3885 3885 3885 3885 0
351 20250219 143000 28803205 3885 3885 3885 3885 0
352 20250219 142900 28803205 3885 3885 3885 3885 0
353 20250219 142800 28803205 3885 3885 3885 3885 12
354 20250219 142700 28756585 3890 3890 3890 3890 79
355 20250219 142600 28449275 3890 3890 3890 3890 0
356 20250219 142500 28449275 3890 3890 3890 3890 0
357 20250219 142400 28449275 3890 3890 3890 3890 0
358 20250219 142300 28449275 3890 3890 3890 3890 0
359 20250219 142200 28449275 3890 3890 3890 3890 0
360 20250219 142100 28449275 3890 3890 3890 3890 0
361 20250219 142000 28449275 3890 3890 3890 3890 54
362 20250219 141900 28239215 3890 3890 3890 3890 0
363 20250219 141800 28239215 3890 3890 3890 3890 0
364 20250219 141700 28239215 3890 3890 3890 3890 0
365 20250219 141600 28239215 3890 3890 3890 3890 0
366 20250219 141500 28239215 3890 3890 3890 3890 0
367 20250219 141400 28239215 3890 3890 3890 3890 0
368 20250219 141300 28239215 3890 3890 3890 3890 0
369 20250219 141200 28239215 3890 3890 3890 3890 0
370 20250219 141100 28239215 3890 3890 3890 3890 0
371 20250219 141000 28239215 3890 3890 3890 3890 0
372 20250219 140900 28239215 3890 3885 3890 3885 66
373 20250219 140800 27982715 3885 3885 3885 3885 10
374 20250219 140700 27943865 3885 3885 3885 3885 0
375 20250219 140600 27943865 3885 3885 3885 3885 10
376 20250219 140500 27905015 3885 3885 3885 3885 0
377 20250219 140400 27905015 3885 3885 3885 3885 0
378 20250219 140300 27905015 3885 3885 3885 3885 1
379 20250219 140200 27901130 3875 3875 3875 3875 0
380 20250219 140100 27901130 3875 3875 3875 3875 0
381 20250219 140000 27901130 3875 3875 3875 3875 0
382 20250219 135900 27901130 3875 3875 3875 3875 0
383 20250219 135800 27901130 3875 3875 3875 3875 0
384 20250219 135700 27901130 3875 3875 3875 3875 0
385 20250219 135600 27901130 3875 3875 3875 3875 0
386 20250219 135500 27901130 3875 3880 3880 3875 109
387 20250219 135400 27478515 3885 3885 3885 3885 0
388 20250219 135300 27478515 3885 3885 3885 3885 0
389 20250219 135200 27478515 3885 3885 3885 3885 0
390 20250219 135100 27478515 3885 3885 3885 3885 0
391 20250219 135000 27478515 3885 3885 3885 3885 0
392 20250219 134900 27478515 3885 3885 3885 3885 0
393 20250219 134800 27478515 3885 3885 3885 3885 0
394 20250219 134700 27478515 3885 3885 3885 3885 0
395 20250219 134600 27478515 3885 3885 3885 3885 0
396 20250219 134500 27478515 3885 3885 3885 3885 0
397 20250219 134400 27478515 3885 3885 3885 3885 0
398 20250219 134300 27478515 3885 3885 3885 3885 0
399 20250219 134200 27478515 3885 3885 3885 3885 0
400 20250219 134100 27478515 3885 3885 3885 3885 0
401 20250219 134000 27478515 3885 3885 3885 3885 120
402 20250219 133900 27012315 3885 3885 3885 3885 0
403 20250219 133800 27012315 3885 3885 3885 3885 9
404 20250219 133700 26977350 3880 3880 3880 3880 3
405 20250219 133600 26965710 3880 3880 3880 3880 20
406 20250219 133500 26888110 3880 3880 3880 3880 57
407 20250219 133400 26666950 3880 3880 3880 3880 420
408 20250219 133300 25037350 3885 3885 3885 3885 0
409 20250219 133200 25037350 3885 3885 3885 3885 0
410 20250219 133100 25037350 3885 3885 3885 3885 0
411 20250219 133000 25037350 3885 3885 3885 3885 0
412 20250219 132900 25037350 3885 3885 3885 3885 0
413 20250219 132800 25037350 3885 3885 3885 3885 0
414 20250219 132700 25037350 3885 3885 3885 3885 0
415 20250219 132600 25037350 3885 3885 3885 3885 0
416 20250219 132500 25037350 3885 3885 3885 3885 0
417 20250219 132400 25037350 3885 3885 3885 3885 0
418 20250219 132300 25037350 3885 3885 3885 3885 0
419 20250219 132200 25037350 3885 3885 3885 3885 0
420 20250219 132100 25037350 3885 3885 3885 3885 0
421 20250219 132000 25037350 3885 3885 3885 3885 0
422 20250219 131900 25037350 3885 3885 3885 3885 17
423 20250219 131800 24971305 3885 3885 3885 3885 0
424 20250219 131700 24971305 3885 3885 3885 3885 0
425 20250219 131600 24971305 3885 3885 3885 3885 0
426 20250219 131500 24971305 3885 3885 3885 3885 0
427 20250219 131400 24971305 3885 3885 3885 3885 0
428 20250219 131300 24971305 3885 3885 3885 3885 0
429 20250219 131200 24971305 3885 3885 3885 3885 0
430 20250219 131100 24971305 3885 3885 3885 3885 0
431 20250219 131000 24971305 3885 3885 3885 3885 1
432 20250219 130900 24967420 3885 3885 3885 3885 0
433 20250219 130800 24967420 3885 3885 3885 3885 0
434 20250219 130700 24967420 3885 3885 3885 3885 0
435 20250219 130600 24967420 3885 3885 3885 3885 0
436 20250219 130500 24967420 3885 3885 3885 3885 0
437 20250219 130400 24967420 3885 3885 3885 3885 0
438 20250219 130300 24967420 3885 3885 3885 3885 0
439 20250219 130200 24967420 3885 3885 3885 3885 0
440 20250219 130100 24967420 3885 3885 3885 3885 0
441 20250219 130000 24967420 3885 3885 3885 3885 0
442 20250219 125900 24967420 3885 3885 3885 3885 0
443 20250219 125800 24967420 3885 3885 3885 3885 0
444 20250219 125700 24967420 3885 3885 3885 3885 0
445 20250219 125600 24967420 3885 3885 3885 3885 0
446 20250219 125500 24967420 3885 3885 3885 3885 0
447 20250219 125400 24967420 3885 3885 3885 3885 0
448 20250219 125300 24967420 3885 3885 3885 3885 0
449 20250219 125200 24967420 3885 3885 3885 3885 0
450 20250219 125100 24967420 3885 3885 3885 3885 0
451 20250219 125000 24967420 3885 3885 3885 3885 0
452 20250219 124900 24967420 3885 3885 3885 3885 0
453 20250219 124800 24967420 3885 3885 3885 3885 0
454 20250219 124700 24967420 3885 3885 3885 3885 0
455 20250219 124600 24967420 3885 3885 3885 3885 10
456 20250219 124500 24928570 3880 3880 3880 3880 0
457 20250219 124400 24928570 3880 3880 3880 3880 0
458 20250219 124300 24928570 3880 3880 3880 3880 60
459 20250219 124200 24695770 3880 3880 3885 3880 41
460 20250219 124100 24536685 3880 3880 3880 3880 0
461 20250219 124000 24536685 3880 3880 3880 3880 0
462 20250219 123900 24536685 3880 3880 3880 3880 0
463 20250219 123800 24536685 3880 3880 3880 3880 0
464 20250219 123700 24536685 3880 3880 3880 3880 1000
465 20250219 123600 20656685 3885 3885 3885 3885 0
466 20250219 123500 20656685 3885 3885 3885 3885 0
467 20250219 123400 20656685 3885 3885 3885 3885 0
468 20250219 123300 20656685 3885 3885 3885 3885 0
469 20250219 123200 20656685 3885 3885 3885 3885 0
470 20250219 123100 20656685 3885 3885 3885 3885 0
471 20250219 123000 20656685 3885 3885 3885 3885 0
472 20250219 122900 20656685 3885 3885 3885 3885 0
473 20250219 122800 20656685 3885 3885 3885 3885 0
474 20250219 122700 20656685 3885 3885 3885 3885 0
475 20250219 122600 20656685 3885 3885 3885 3885 0
476 20250219 122500 20656685 3885 3885 3885 3885 0
477 20250219 122400 20656685 3885 3885 3885 3885 0
478 20250219 122300 20656685 3885 3885 3885 3885 0
479 20250219 122200 20656685 3885 3885 3885 3885 0
480 20250219 122100 20656685 3885 3885 3885 3885 0
481 20250219 122000 20656685 3885 3885 3885 3885 0
482 20250219 121900 20656685 3885 3885 3885 3885 0
483 20250219 121800 20656685 3885 3885 3885 3885 0
484 20250219 121700 20656685 3885 3885 3885 3885 2
485 20250219 121600 20648915 3885 3885 3885 3885 2
486 20250219 121500 20641145 3880 3880 3880 3880 0
487 20250219 121400 20641145 3880 3880 3880 3880 0
488 20250219 121300 20641145 3880 3880 3880 3880 0
489 20250219 121200 20641145 3880 3880 3880 3880 0
490 20250219 121100 20641145 3880 3880 3880 3880 0
491 20250219 121000 20641145 3880 3880 3880 3880 508
492 20250219 120900 18670105 3885 3885 3885 3885 0
493 20250219 120800 18670105 3885 3885 3885 3885 104
494 20250219 120700 18266065 3890 3890 3890 3890 0
495 20250219 120600 18266065 3890 3890 3890 3890 0
496 20250219 120500 18266065 3890 3890 3890 3890 0
497 20250219 120400 18266065 3890 3890 3890 3890 0
498 20250219 120300 18266065 3890 3890 3890 3890 0
499 20250219 120200 18266065 3890 3890 3890 3890 0
500 20250219 120100 18266065 3890 3890 3890 3890 0
501 20250219 120000 18266065 3890 3890 3890 3890 0
502 20250219 115900 18266065 3890 3890 3890 3890 2
503 20250219 115800 18258285 3885 3885 3885 3885 0
504 20250219 115700 18258285 3885 3885 3885 3885 0
505 20250219 115600 18258285 3885 3885 3885 3885 0
506 20250219 115500 18258285 3885 3885 3885 3885 2
507 20250219 115400 18250515 3890 3890 3890 3890 1
508 20250219 115300 18246625 3880 3880 3880 3880 0
509 20250219 115200 18246625 3880 3880 3880 3880 0
510 20250219 115100 18246625 3880 3880 3880 3880 0
511 20250219 115000 18246625 3880 3880 3880 3880 0
512 20250219 114900 18246625 3880 3880 3880 3880 0
513 20250219 114800 18246625 3880 3880 3880 3880 0
514 20250219 114700 18246625 3880 3880 3880 3880 0
515 20250219 114600 18246625 3880 3880 3880 3880 0
516 20250219 114500 18246625 3880 3880 3880 3880 0
517 20250219 114400 18246625 3880 3880 3880 3880 0
518 20250219 114300 18246625 3880 3880 3880 3880 0
519 20250219 114200 18246625 3880 3880 3880 3880 0
520 20250219 114100 18246625 3880 3880 3880 3880 0
521 20250219 114000 18246625 3880 3880 3880 3880 0
522 20250219 113900 18246625 3880 3880 3880 3880 0
523 20250219 113800 18246625 3880 3880 3880 3880 0
524 20250219 113700 18246625 3880 3880 3880 3880 0
525 20250219 113600 18246625 3880 3880 3880 3880 0
526 20250219 113500 18246625 3880 3880 3880 3880 0
527 20250219 113400 18246625 3880 3880 3880 3880 0
528 20250219 113300 18246625 3880 3880 3880 3880 0
529 20250219 113200 18246625 3880 3880 3880 3880 0
530 20250219 113100 18246625 3880 3880 3880 3880 0
531 20250219 113000 18246625 3880 3880 3880 3880 0
532 20250219 112900 18246625 3880 3880 3880 3880 0
533 20250219 112800 18246625 3880 3880 3880 3880 0
534 20250219 112700 18246625 3880 3880 3880 3880 0
535 20250219 112600 18246625 3880 3880 3880 3880 0
536 20250219 112500 18246625 3880 3880 3880 3880 300
537 20250219 112400 17082625 3880 3880 3880 3880 0
538 20250219 112300 17082625 3880 3880 3880 3880 0
539 20250219 112200 17082625 3880 3880 3880 3880 0
540 20250219 112100 17082625 3880 3880 3880 3880 0
541 20250219 112000 17082625 3880 3885 3885 3880 100
542 20250219 111900 16694530 3885 3885 3885 3885 0
543 20250219 111800 16694530 3885 3885 3885 3885 0
544 20250219 111700 16694530 3885 3885 3885 3885 0
545 20250219 111600 16694530 3885 3890 3890 3885 12
546 20250219 111500 16647865 3890 3890 3890 3890 100
547 20250219 111400 16258865 3890 3890 3890 3890 10
548 20250219 111300 16219965 3890 3890 3890 3890 10
549 20250219 111200 16181065 3890 3890 3890 3890 10
550 20250219 111100 16142165 3890 3890 3890 3890 1
551 20250219 111000 16138275 3885 3885 3885 3885 0
552 20250219 110900 16138275 3885 3885 3885 3885 1
553 20250219 110800 16134390 3890 3890 3890 3885 200
554 20250219 110700 15356395 3890 3890 3890 3890 0
555 20250219 110600 15356395 3890 3890 3890 3890 0
556 20250219 110500 15356395 3890 3890 3890 3890 0
557 20250219 110400 15356395 3890 3890 3890 3890 0
558 20250219 110300 15356395 3890 3890 3890 3890 0
559 20250219 110200 15356395 3890 3890 3890 3890 0
560 20250219 110100 15356395 3890 3890 3890 3890 0
561 20250219 110000 15356395 3890 3890 3890 3890 0
562 20250219 105900 15356395 3890 3890 3890 3890 0
563 20250219 105800 15356395 3890 3890 3890 3890 1
564 20250219 105700 15352505 3860 3890 3890 3860 639
565 20250219 105600 12876500 3880 3880 3880 3880 0
566 20250219 105500 12876500 3880 3895 3895 3880 910
567 20250219 105400 9342500 3895 3895 3895 3895 0
568 20250219 105300 9342500 3895 3895 3895 3895 0
569 20250219 105200 9342500 3895 3895 3895 3895 3
570 20250219 105100 9330815 3895 3895 3895 3895 0
571 20250219 105000 9330815 3895 3895 3895 3895 8
572 20250219 104900 9299655 3900 3900 3900 3900 3
573 20250219 104800 9287955 3900 3900 3900 3900 0
574 20250219 104700 9287955 3900 3900 3900 3900 0
575 20250219 104600 9287955 3900 3900 3900 3900 0
576 20250219 104500 9287955 3900 3900 3900 3900 100
577 20250219 104400 8897955 3895 3895 3895 3895 0
578 20250219 104300 8897955 3895 3895 3895 3895 2
579 20250219 104200 8890165 3895 3895 3895 3895 0
580 20250219 104100 8890165 3895 3895 3895 3895 0
581 20250219 104000 8890165 3895 3895 3895 3895 1
582 20250219 103900 8886270 3900 3895 3900 3895 8
583 20250219 103800 8855105 3890 3890 3890 3890 0
584 20250219 103700 8855105 3890 3890 3890 3890 20
585 20250219 103600 8777305 3900 3900 3900 3900 0
586 20250219 103500 8777305 3900 3900 3900 3900 0
587 20250219 103400 8777305 3900 3900 3900 3900 0
588 20250219 103300 8777305 3900 3900 3900 3900 0
589 20250219 103200 8777305 3900 3900 3900 3900 0
590 20250219 103100 8777305 3900 3900 3900 3900 0
591 20250219 103000 8777305 3900 3895 3900 3895 41
592 20250219 102900 8617605 3900 3900 3900 3900 25
593 20250219 102800 8520105 3900 3900 3900 3900 50
594 20250219 102700 8325105 3900 3900 3900 3900 0
595 20250219 102600 8325105 3900 3900 3900 3900 0
596 20250219 102500 8325105 3900 3900 3900 3900 6
597 20250219 102400 8301705 3895 3895 3895 3895 16
598 20250219 102300 8239385 3900 3900 3900 3900 7
599 20250219 102200 8212085 3895 3895 3895 3895 0
600 20250219 102100 8212085 3895 3895 3895 3895 15
601 20250219 102000 8153660 3900 3900 3900 3900 0
602 20250219 101900 8153660 3900 3900 3900 3900 1
603 20250219 101800 8149760 3900 3900 3900 3900 0
604 20250219 101700 8149760 3900 3900 3900 3900 5
605 20250219 101600 8130260 3895 3895 3895 3895 0
606 20250219 101500 8130260 3895 3895 3895 3895 0
607 20250219 101400 8130260 3895 3895 3895 3895 0
608 20250219 101300 8130260 3895 3895 3895 3895 1
609 20250219 101200 8126365 3900 3895 3900 3895 5
610 20250219 101100 8106870 3880 3895 3900 3880 20
611 20250219 101000 8029175 3880 3895 3895 3880 3
612 20250219 100900 8017515 3895 3895 3895 3895 4
613 20250219 100800 8001935 3895 3895 3895 3895 1
614 20250219 100700 7998040 3900 3900 3900 3900 0
615 20250219 100600 7998040 3900 3900 3900 3900 1
616 20250219 100500 7994140 3895 3895 3895 3895 5
617 20250219 100400 7974665 3895 3900 3900 3890 95
618 20250219 100300 7604710 3900 3900 3900 3900 1
619 20250219 100200 7600810 3895 3895 3895 3895 0
620 20250219 100100 7600810 3895 3895 3895 3895 0
621 20250219 100000 7600810 3895 3895 3895 3895 0
622 20250219 095900 7600810 3895 3900 3900 3895 27
623 20250219 095800 7495640 3900 3900 3900 3900 0
624 20250219 095700 7495640 3900 3900 3900 3900 14
625 20250219 095600 7441040 3900 3900 3900 3900 100
626 20250219 095500 7051040 3900 3900 3900 3900 300
627 20250219 095400 5881040 3900 3890 3900 3890 4
628 20250219 095300 5865455 3885 3885 3885 3885 0
629 20250219 095200 5865455 3885 3885 3885 3885 0
630 20250219 095100 5865455 3885 3885 3885 3885 137
631 20250219 095000 5333210 3885 3870 3885 3870 64
632 20250219 094900 5085205 3875 3875 3875 3875 0
633 20250219 094800 5085205 3875 3875 3875 3875 0
634 20250219 094700 5085205 3875 3870 3875 3870 5
635 20250219 094600 5065840 3865 3880 3880 3865 136
636 20250219 094500 4540120 3885 3885 3885 3885 1
637 20250219 094400 4536235 3885 3885 3885 3885 0
638 20250219 094300 4536235 3885 3880 3885 3880 3
639 20250219 094200 4524585 3875 3895 3900 3875 386
640 20250219 094100 3025140 3900 3895 3900 3885 16
641 20250219 094000 2962875 3890 3895 3900 3890 55
642 20250219 093900 2748760 3900 3900 3900 3900 4
643 20250219 093800 2733160 3900 3895 3900 3895 6
644 20250219 093700 2709785 3895 3890 3900 3890 50
645 20250219 093600 2514925 3900 3900 3900 3900 0
646 20250219 093500 2514925 3900 3890 3900 3890 2
647 20250219 093400 2507135 3900 3900 3900 3900 0
648 20250219 093300 2507135 3900 3900 3900 3900 0
649 20250219 093200 2507135 3900 3900 3900 3890 4
650 20250219 093100 2491545 3890 3890 3900 3890 5
651 20250219 093000 2472075 3885 3885 3885 3885 0
652 20250219 092900 2472075 3885 3885 3885 3885 0
653 20250219 092800 2472075 3885 3885 3885 3885 1
654 20250219 092700 2468190 3900 3900 3900 3900 0
655 20250219 092600 2468190 3900 3890 3900 3890 6
656 20250219 092500 2444840 3900 3900 3900 3900 0
657 20250219 092400 2444840 3900 3900 3900 3900 0
658 20250219 092300 2444840 3900 3900 3900 3900 0
659 20250219 092200 2444840 3900 3900 3900 3900 0
660 20250219 092100 2444840 3900 3900 3900 3900 0
661 20250219 092000 2444840 3900 3900 3900 3900 20
662 20250219 091900 2366840 3905 3905 3905 3905 164
663 20250219 091800 1726420 3905 3905 3905 3905 6
664 20250219 091700 1702990 3905 3905 3905 3905 10
665 20250219 091600 1663940 3905 3900 3905 3900 13
666 20250219 091500 1613200 3900 3900 3900 3885 34
667 20250219 091400 1480660 3905 3940 3940 3905 232
668 20250219 091300 574100 3925 3940 3945 3925 12
669 20250219 091200 526910 3925 3935 3935 3920 8
670 20250219 091100 495485 3920 3940 3940 3920 4
671 20250219 091000 479765 3965 3965 3965 3965 0
672 20250219 090900 479765 3965 3965 3965 3965 0
673 20250219 090800 479765 3965 3965 3965 3965 0
674 20250219 090700 479765 3965 3965 3965 3965 0
675 20250219 090600 479765 3965 3965 3965 3965 0
676 20250219 090500 479765 3965 3965 3965 3965 0
677 20250219 090400 479765 3965 3965 3965 3965 0
678 20250219 090300 479765 3965 3965 3965 3965 0
679 20250219 090200 479765 3965 3965 3965 3965 0
680 20250219 090100 479765 3965 3965 3965 3965 0
681 20250219 090000 479765 3965 3965 3965 3965 121