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
109820/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,201900,208271650,2590,2590,2590,2590,792
20250219,201800,208271650,2590,2590,2590,2590,0
20250219,201700,208271650,2590,2590,2590,2590,0
20250219,201600,208271650,2590,2590,2590,2590,0
20250219,201500,208271650,2590,2590,2590,2590,0
20250219,201400,208271650,2590,2590,2590,2590,0
20250219,201300,208271650,2590,2590,2590,2590,0
20250219,201200,208271650,2590,2590,2590,2590,0
20250219,201100,208271650,2590,2590,2590,2590,0
20250219,201000,208271650,2590,2590,2590,2590,0
20250219,200900,208271650,2590,2590,2590,2590,0
20250219,200800,208271650,2590,2590,2590,2590,0
20250219,200700,208271650,2590,2590,2590,2590,0
20250219,200600,208271650,2590,2590,2590,2590,0
20250219,200500,208271650,2590,2590,2590,2590,0
20250219,200400,208271650,2590,2590,2590,2590,0
20250219,200300,208271650,2590,2590,2590,2590,0
20250219,200200,208271650,2590,2590,2590,2590,0
20250219,200100,208271650,2590,2590,2590,2590,0
20250219,200000,208271650,2590,2590,2590,2590,0
20250219,195900,208271650,2590,2590,2590,2590,0
20250219,195800,208271650,2590,2590,2590,2590,0
20250219,195700,208271650,2590,2590,2590,2590,0
20250219,195600,208271650,2590,2590,2590,2590,0
20250219,195500,208271650,2590,2590,2590,2590,0
20250219,195400,208271650,2590,2590,2590,2590,0
20250219,195300,208271650,2590,2590,2590,2590,0
20250219,195200,208271650,2590,2590,2590,2590,0
20250219,195100,208271650,2590,2590,2590,2590,0
20250219,195000,208271650,2590,2590,2590,2590,0
20250219,194900,208271650,2590,2590,2590,2590,792
20250219,194800,208271650,2590,2590,2590,2590,0
20250219,194700,208271650,2590,2590,2590,2590,0
20250219,194600,208271650,2590,2590,2590,2590,0
20250219,194500,208271650,2590,2590,2590,2590,0
20250219,194400,208271650,2590,2590,2590,2590,0
20250219,194300,208271650,2590,2590,2590,2590,0
20250219,194200,208271650,2590,2590,2590,2590,0
20250219,194100,208271650,2590,2590,2590,2590,0
20250219,194000,208271650,2590,2590,2590,2590,0
20250219,193900,208271650,2590,2590,2590,2590,0
20250219,193800,208271650,2590,2590,2590,2590,0
20250219,193700,208271650,2590,2590,2590,2590,0
20250219,193600,208271650,2590,2590,2590,2590,0
20250219,193500,208271650,2590,2590,2590,2590,0
20250219,193400,208271650,2590,2590,2590,2590,0
20250219,193300,208271650,2590,2590,2590,2590,0
20250219,193200,208271650,2590,2590,2590,2590,0
20250219,193100,208271650,2590,2590,2590,2590,0
20250219,193000,208271650,2590,2590,2590,2590,0
20250219,192900,208271650,2590,2590,2590,2590,0
20250219,192800,208271650,2590,2590,2590,2590,0
20250219,192700,208271650,2590,2590,2590,2590,0
20250219,192600,208271650,2590,2590,2590,2590,0
20250219,192500,208271650,2590,2590,2590,2590,0
20250219,192400,208271650,2590,2590,2590,2590,0
20250219,192300,208271650,2590,2590,2590,2590,0
20250219,192200,208271650,2590,2590,2590,2590,0
20250219,192100,208271650,2590,2590,2590,2590,0
20250219,192000,208271650,2590,2590,2590,2590,0
20250219,191900,208271650,2590,2590,2590,2590,792
20250219,191800,208271650,2590,2590,2590,2590,0
20250219,191700,208271650,2590,2590,2590,2590,0
20250219,191600,208271650,2590,2590,2590,2590,0
20250219,191500,208271650,2590,2590,2590,2590,0
20250219,191400,208271650,2590,2590,2590,2590,0
20250219,191300,208271650,2590,2590,2590,2590,0
20250219,191200,208271650,2590,2590,2590,2590,0
20250219,191100,208271650,2590,2590,2590,2590,0
20250219,191000,208271650,2590,2590,2590,2590,0
20250219,190900,208271650,2590,2590,2590,2590,0
20250219,190800,208271650,2590,2590,2590,2590,0
20250219,190700,208271650,2590,2590,2590,2590,0
20250219,190600,208271650,2590,2590,2590,2590,0
20250219,190500,208271650,2590,2590,2590,2590,0
20250219,190400,208271650,2590,2590,2590,2590,0
20250219,190300,208271650,2590,2590,2590,2590,0
20250219,190200,208271650,2590,2590,2590,2590,0
20250219,190100,208271650,2590,2590,2590,2590,0
20250219,190000,208271650,2590,2590,2590,2590,0
20250219,185900,208271650,2590,2590,2590,2590,0
20250219,185800,208271650,2590,2590,2590,2590,0
20250219,185700,208271650,2590,2590,2590,2590,0
20250219,185600,208271650,2590,2590,2590,2590,0
20250219,185500,208271650,2590,2590,2590,2590,0
20250219,185400,208271650,2590,2590,2590,2590,0
20250219,185300,208271650,2590,2590,2590,2590,0
20250219,185200,208271650,2590,2590,2590,2590,0
20250219,185100,208271650,2590,2590,2590,2590,0
20250219,185000,208271650,2590,2590,2590,2590,0
20250219,184900,208271650,2590,2590,2590,2590,792
20250219,184800,208271650,2590,2590,2590,2590,0
20250219,184700,208271650,2590,2590,2590,2590,0
20250219,184600,208271650,2590,2590,2590,2590,0
20250219,184500,208271650,2590,2590,2590,2590,0
20250219,184400,208271650,2590,2590,2590,2590,0
20250219,184300,208271650,2590,2590,2590,2590,0
20250219,184200,208271650,2590,2590,2590,2590,0
20250219,184100,208271650,2590,2590,2590,2590,0
20250219,184000,208271650,2590,2590,2590,2590,0
20250219,183900,208271650,2590,2590,2590,2590,0
20250219,183800,208271650,2590,2590,2590,2590,0
20250219,183700,208271650,2590,2590,2590,2590,0
20250219,183600,208271650,2590,2590,2590,2590,0
20250219,183500,208271650,2590,2590,2590,2590,0
20250219,183400,208271650,2590,2590,2590,2590,0
20250219,183300,208271650,2590,2590,2590,2590,0
20250219,183200,208271650,2590,2590,2590,2590,0
20250219,183100,208271650,2590,2590,2590,2590,0
20250219,183000,208271650,2590,2590,2590,2590,0
20250219,182900,208271650,2590,2590,2590,2590,0
20250219,182800,208271650,2590,2590,2590,2590,0
20250219,182700,208271650,2590,2590,2590,2590,0
20250219,182600,208271650,2590,2590,2590,2590,0
20250219,182500,208271650,2590,2590,2590,2590,0
20250219,182400,208271650,2590,2590,2590,2590,0
20250219,182300,208271650,2590,2590,2590,2590,0
20250219,182200,208271650,2590,2590,2590,2590,0
20250219,182100,208271650,2590,2590,2590,2590,0
20250219,182000,208271650,2590,2590,2590,2590,0
20250219,181900,208271650,2590,2590,2590,2590,792
20250219,181800,208271650,2590,2590,2590,2590,0
20250219,181700,208271650,2590,2590,2590,2590,0
20250219,181600,208271650,2590,2590,2590,2590,0
20250219,181500,208271650,2590,2590,2590,2590,0
20250219,181400,208271650,2590,2590,2590,2590,0
20250219,181300,208271650,2590,2590,2590,2590,0
20250219,181200,208271650,2590,2590,2590,2590,0
20250219,181100,208271650,2590,2590,2590,2590,0
20250219,181000,208271650,2590,2590,2590,2590,0
20250219,180900,208271650,2590,2590,2590,2590,0
20250219,180800,208271650,2590,2590,2590,2590,0
20250219,180700,208271650,2590,2590,2590,2590,0
20250219,180600,208271650,2590,2590,2590,2590,0
20250219,180500,208271650,2590,2590,2590,2590,0
20250219,180400,208271650,2590,2590,2590,2590,0
20250219,180300,208271650,2590,2590,2590,2590,0
20250219,180200,208271650,2590,2590,2590,2590,0
20250219,180100,208271650,2590,2590,2590,2590,0
20250219,180000,208271650,2590,2590,2590,2590,0
20250219,175900,208271650,2590,2590,2590,2590,0
20250219,175800,208271650,2590,2590,2590,2590,0
20250219,175700,208271650,2590,2590,2590,2590,0
20250219,175600,208271650,2590,2590,2590,2590,0
20250219,175500,208271650,2590,2590,2590,2590,0
20250219,175400,208271650,2590,2590,2590,2590,0
20250219,175300,208271650,2590,2590,2590,2590,0
20250219,175200,208271650,2590,2590,2590,2590,0
20250219,175100,208271650,2590,2590,2590,2590,0
20250219,175000,208271650,2590,2590,2590,2590,0
20250219,174900,208271650,2590,2590,2590,2590,792
20250219,174800,208271650,2590,2590,2590,2590,0
20250219,174700,208271650,2590,2590,2590,2590,0
20250219,174600,208271650,2590,2590,2590,2590,0
20250219,174500,208271650,2590,2590,2590,2590,0
20250219,174400,208271650,2590,2590,2590,2590,0
20250219,174300,208271650,2590,2590,2590,2590,0
20250219,174200,208271650,2590,2590,2590,2590,0
20250219,174100,208271650,2590,2590,2590,2590,0
20250219,174000,208271650,2590,2590,2590,2590,0
20250219,173900,208271650,2590,2590,2590,2590,0
20250219,173800,208271650,2590,2590,2590,2590,0
20250219,173700,208271650,2590,2590,2590,2590,0
20250219,173600,208271650,2590,2590,2590,2590,0
20250219,173500,208271650,2590,2590,2590,2590,0
20250219,173400,208271650,2590,2590,2590,2590,0
20250219,173300,208271650,2590,2590,2590,2590,0
20250219,173200,208271650,2590,2590,2590,2590,0
20250219,173100,208271650,2590,2590,2590,2590,0
20250219,173000,208271650,2590,2590,2590,2590,0
20250219,172900,208271650,2590,2590,2590,2590,0
20250219,172800,208271650,2590,2590,2590,2590,0
20250219,172700,208271650,2590,2590,2590,2590,0
20250219,172600,208271650,2590,2590,2590,2590,0
20250219,172500,208271650,2590,2590,2590,2590,0
20250219,172400,208271650,2590,2590,2590,2590,0
20250219,172300,208271650,2590,2590,2590,2590,0
20250219,172200,208271650,2590,2590,2590,2590,0
20250219,172100,208271650,2590,2590,2590,2590,0
20250219,172000,208271650,2590,2590,2590,2590,0
20250219,171900,208271650,2590,2590,2590,2590,792
20250219,171800,208271650,2590,2590,2590,2590,0
20250219,171700,208271650,2590,2590,2590,2590,0
20250219,171600,208271650,2590,2590,2590,2590,0
20250219,171500,208271650,2590,2590,2590,2590,0
20250219,171400,208271650,2590,2590,2590,2590,0
20250219,171300,208271650,2590,2590,2590,2590,0
20250219,171200,208271650,2590,2590,2590,2590,0
20250219,171100,208271650,2590,2590,2590,2590,0
20250219,171000,208271650,2590,2590,2590,2590,0
20250219,170900,208271650,2590,2590,2590,2590,0
20250219,170800,208271650,2590,2590,2590,2590,0
20250219,170700,208271650,2590,2590,2590,2590,0
20250219,170600,208271650,2590,2590,2590,2590,0
20250219,170500,208271650,2590,2590,2590,2590,0
20250219,170400,208271650,2590,2590,2590,2590,0
20250219,170300,208271650,2590,2590,2590,2590,0
20250219,170200,208271650,2590,2590,2590,2590,0
20250219,170100,208271650,2590,2590,2590,2590,0
20250219,170000,208271650,2590,2590,2590,2590,0
20250219,165900,208271650,2590,2590,2590,2590,0
20250219,165800,208271650,2590,2590,2590,2590,0
20250219,165700,208271650,2590,2590,2590,2590,0
20250219,165600,208271650,2590,2590,2590,2590,0
20250219,165500,208271650,2590,2590,2590,2590,0
20250219,165400,208271650,2590,2590,2590,2590,0
20250219,165300,208271650,2590,2590,2590,2590,0
20250219,165200,208271650,2590,2590,2590,2590,0
20250219,165100,208271650,2590,2590,2590,2590,0
20250219,165000,208271650,2590,2590,2590,2590,0
20250219,164900,208271650,2590,2590,2590,2590,792
20250219,164800,208271650,2590,2590,2590,2590,0
20250219,164700,208271650,2590,2590,2590,2590,0
20250219,164600,208271650,2590,2590,2590,2590,0
20250219,164500,208271650,2590,2590,2590,2590,0
20250219,164400,208271650,2590,2590,2590,2590,0
20250219,164300,208271650,2590,2590,2590,2590,0
20250219,164200,208271650,2590,2590,2590,2590,0
20250219,164100,208271650,2590,2590,2590,2590,0
20250219,164000,208271650,2590,2590,2590,2590,0
20250219,163900,208271650,2590,2590,2590,2590,0
20250219,163800,208271650,2590,2590,2590,2590,0
20250219,163700,208271650,2590,2590,2590,2590,0
20250219,163600,208271650,2590,2590,2590,2590,0
20250219,163500,208271650,2590,2590,2590,2590,0
20250219,163400,208271650,2590,2590,2590,2590,0
20250219,163300,208271650,2590,2590,2590,2590,0
20250219,163200,208271650,2590,2590,2590,2590,0
20250219,163100,208271650,2590,2590,2590,2590,0
20250219,163000,208271650,2590,2590,2590,2590,0
20250219,162900,208271650,2590,2590,2590,2590,0
20250219,162800,208271650,2590,2590,2590,2590,0
20250219,162700,208271650,2590,2590,2590,2590,0
20250219,162600,208271650,2590,2590,2590,2590,0
20250219,162500,208271650,2590,2590,2590,2590,0
20250219,162400,208271650,2590,2590,2590,2590,0
20250219,162300,208271650,2590,2590,2590,2590,0
20250219,162200,208271650,2590,2590,2590,2590,0
20250219,162100,208271650,2590,2590,2590,2590,0
20250219,162000,208271650,2590,2590,2590,2590,0
20250219,161900,208271650,2590,2590,2590,2590,792
20250219,161800,208271650,2590,2590,2590,2590,0
20250219,161700,208271650,2590,2590,2590,2590,0
20250219,161600,208271650,2590,2590,2590,2590,0
20250219,161500,208271650,2590,2590,2590,2590,0
20250219,161400,208271650,2590,2590,2590,2590,0
20250219,161300,208271650,2590,2590,2590,2590,0
20250219,161200,208271650,2590,2590,2590,2590,0
20250219,161100,208271650,2590,2590,2590,2590,0
20250219,161000,208271650,2590,2590,2590,2590,0
20250219,160900,208271650,2590,2590,2590,2590,0
20250219,160800,208271650,2590,2590,2590,2590,0
20250219,160700,208271650,2590,2590,2590,2590,0
20250219,160600,208271650,2590,2590,2590,2590,0
20250219,160500,208271650,2590,2590,2590,2590,0
20250219,160400,208271650,2590,2590,2590,2590,0
20250219,160300,208271650,2590,2590,2590,2590,0
20250219,160200,208271650,2590,2590,2590,2590,0
20250219,160100,208271650,2590,2590,2590,2590,0
20250219,160000,208271650,2590,2590,2590,2590,0
20250219,155900,208271650,2590,2590,2590,2590,0
20250219,155800,208271650,2590,2590,2590,2590,0
20250219,155700,208271650,2590,2590,2590,2590,0
20250219,155600,208271650,2590,2590,2590,2590,0
20250219,155500,208271650,2590,2590,2590,2590,0
20250219,155400,208271650,2590,2590,2590,2590,0
20250219,155300,208271650,2590,2590,2590,2590,0
20250219,155200,208271650,2590,2590,2590,2590,0
20250219,155100,208271650,2590,2590,2590,2590,0
20250219,155000,208271650,2590,2590,2590,2590,0
20250219,154900,208271650,2590,2590,2590,2590,792
20250219,154800,208271650,2590,2590,2590,2590,0
20250219,154700,208271650,2590,2590,2590,2590,0
20250219,154600,208271650,2590,2590,2590,2590,0
20250219,154500,208271650,2590,2590,2590,2590,0
20250219,154400,208271650,2590,2590,2590,2590,0
20250219,154300,208271650,2590,2590,2590,2590,0
20250219,154200,208271650,2590,2590,2590,2590,0
20250219,154100,208271650,2590,2590,2590,2590,0
20250219,154000,208271650,2590,2590,2590,2590,0
20250219,153900,208271650,2590,2590,2590,2590,0
20250219,153800,208271650,2590,2590,2590,2590,0
20250219,153700,208271650,2590,2590,2590,2590,0
20250219,153600,208271650,2590,2590,2590,2590,0
20250219,153500,208271650,2590,2590,2590,2590,0
20250219,153400,208271650,2590,2590,2590,2590,0
20250219,153300,208271650,2590,2590,2590,2590,0
20250219,153200,208271650,2590,2590,2590,2590,0
20250219,153100,208271650,2590,2590,2590,2590,0
20250219,153000,208271650,2590,2590,2590,2590,792
20250219,152900,206220370,2585,2585,2585,2585,0
20250219,152800,206220370,2585,2585,2585,2585,0
20250219,152700,206220370,2585,2585,2585,2585,0
20250219,152600,206220370,2585,2585,2585,2585,0
20250219,152500,206220370,2585,2585,2585,2585,0
20250219,152400,206220370,2585,2585,2585,2585,0
20250219,152300,206220370,2585,2585,2585,2585,0
20250219,152200,206220370,2585,2585,2585,2585,0
20250219,152100,206220370,2585,2585,2585,2585,0
20250219,152000,206220370,2585,2585,2585,2585,0
20250219,151900,206220370,2585,2585,2585,2585,149
20250219,151800,205835205,2590,2590,2590,2590,0
20250219,151700,205835205,2590,2590,2590,2590,245
20250219,151600,205200655,2590,2590,2590,2590,20
20250219,151500,205148855,2590,2590,2590,2590,111
20250219,151400,204861365,2595,2595,2595,2595,0
20250219,151300,204861365,2595,2595,2595,2595,0
20250219,151200,204861365,2595,2595,2595,2595,0
20250219,151100,204861365,2595,2595,2595,2595,0
20250219,151000,204861365,2595,2595,2595,2595,497
20250219,150900,203571650,2590,2590,2590,2590,0
20250219,150800,203571650,2590,2590,2590,2590,0
20250219,150700,203571650,2590,2590,2590,2590,75
20250219,150600,203377400,2590,2590,2590,2590,0
20250219,150500,203377400,2590,2590,2590,2590,106
20250219,150400,203102860,2590,2590,2590,2590,0
20250219,150300,203102860,2590,2590,2590,2590,2
20250219,150200,203097680,2590,2590,2590,2590,1000
20250219,150100,200507680,2590,2590,2590,2590,1050
20250219,150000,197788180,2595,2595,2595,2595,490
20250219,145900,196516630,2595,2595,2595,2595,0
20250219,145800,196516630,2595,2590,2595,2590,13
20250219,145700,196482900,2590,2590,2590,2590,0
20250219,145600,196482900,2590,2590,2590,2590,50
20250219,145500,196353400,2595,2595,2595,2595,0
20250219,145400,196353400,2595,2590,2595,2590,2
20250219,145300,196348215,2590,2590,2590,2590,40
20250219,145200,196244615,2590,2590,2590,2590,10
20250219,145100,196218715,2590,2590,2590,2590,20
20250219,145000,196166915,2590,2590,2590,2590,0
20250219,144900,196166915,2590,2590,2590,2590,0
20250219,144800,196166915,2590,2590,2590,2590,0
20250219,144700,196166915,2590,2590,2590,2590,0
20250219,144600,196166915,2590,2590,2590,2590,990
20250219,144500,193602815,2590,2590,2590,2590,0
20250219,144400,193602815,2590,2590,2590,2590,0
20250219,144300,193602815,2590,2590,2590,2590,0
20250219,144200,193602815,2590,2590,2590,2590,0
20250219,144100,193602815,2590,2590,2590,2590,0
20250219,144000,193602815,2590,2590,2590,2590,0
20250219,143900,193602815,2590,2590,2590,2590,0
20250219,143800,193602815,2590,2590,2590,2590,1
20250219,143700,193600225,2600,2600,2600,2600,300
20250219,143600,192820225,2600,2600,2600,2600,0
20250219,143500,192820225,2600,2600,2600,2600,1
20250219,143400,192817625,2595,2595,2595,2595,1000
20250219,143300,190222625,2595,2595,2595,2595,0
20250219,143200,190222625,2595,2595,2595,2595,118
20250219,143100,189916415,2595,2595,2595,2595,0
20250219,143000,189916415,2595,2595,2595,2595,0
20250219,142900,189916415,2595,2595,2595,2595,20
20250219,142800,189864515,2595,2595,2595,2595,0
20250219,142700,189864515,2595,2595,2595,2595,0
20250219,142600,189864515,2595,2595,2595,2595,0
20250219,142500,189864515,2595,2595,2595,2595,0
20250219,142400,189864515,2595,2600,2600,2595,200
20250219,142300,189345015,2600,2590,2600,2590,77
20250219,142200,189144835,2590,2590,2590,2590,0
20250219,142100,189144835,2590,2590,2590,2590,0
20250219,142000,189144835,2590,2590,2590,2590,0
20250219,141900,189144835,2590,2590,2590,2590,289
20250219,141800,188396325,2585,2585,2585,2585,0
20250219,141700,188396325,2585,2590,2590,2585,903
20250219,141600,186057565,2590,2590,2590,2590,10
20250219,141500,186031665,2590,2590,2590,2590,0
20250219,141400,186031665,2590,2590,2590,2590,0
20250219,141300,186031665,2590,2590,2590,2590,0
20250219,141200,186031665,2590,2590,2590,2590,0
20250219,141100,186031665,2590,2590,2590,2590,0
20250219,141000,186031665,2590,2590,2590,2590,151
20250219,140900,185640575,2585,2585,2585,2585,0
20250219,140800,185640575,2585,2585,2585,2585,0
20250219,140700,185640575,2585,2585,2585,2585,0
20250219,140600,185640575,2585,2585,2585,2585,0
20250219,140500,185640575,2585,2585,2585,2585,0
20250219,140400,185640575,2585,2585,2585,2585,100
20250219,140300,185382075,2600,2600,2600,2600,0
20250219,140200,185382075,2600,2595,2600,2595,2000
20250219,140100,180182080,2595,2595,2595,2595,1000
20250219,140000,177587080,2590,2590,2590,2590,0
20250219,135900,177587080,2590,2590,2590,2590,0
20250219,135800,177587080,2590,2590,2590,2590,5
20250219,135700,177574130,2590,2590,2590,2590,501
20250219,135600,176276540,2590,2590,2590,2590,387
20250219,135500,175274210,2600,2600,2600,2600,0
20250219,135400,175274210,2600,2600,2600,2600,0
20250219,135300,175274210,2600,2600,2600,2600,0
20250219,135200,175274210,2600,2600,2600,2600,0
20250219,135100,175274210,2600,2600,2600,2600,0
20250219,135000,175274210,2600,2600,2600,2600,0
20250219,134900,175274210,2600,2600,2600,2600,0
20250219,134800,175274210,2600,2600,2600,2600,0
20250219,134700,175274210,2600,2600,2600,2600,0
20250219,134600,175274210,2600,2600,2600,2600,0
20250219,134500,175274210,2600,2600,2600,2600,0
20250219,134400,175274210,2600,2600,2600,2600,0
20250219,134300,175274210,2600,2600,2600,2600,0
20250219,134200,175274210,2600,2600,2600,2600,0
20250219,134100,175274210,2600,2600,2600,2600,0
20250219,134000,175274210,2600,2600,2600,2600,0
20250219,133900,175274210,2600,2600,2600,2600,0
20250219,133800,175274210,2600,2600,2600,2600,10
20250219,133700,175248210,2600,2580,2600,2580,1005
20250219,133600,172655210,2580,2580,2580,2580,0
20250219,133500,172655210,2580,2585,2585,2580,1065
20250219,133400,169907460,2600,2600,2600,2600,0
20250219,133300,169907460,2600,2600,2600,2600,0
20250219,133200,169907460,2600,2590,2600,2590,115
20250219,133100,169609425,2590,2590,2590,2590,0
20250219,133000,169609425,2590,2595,2595,2590,301
20250219,132900,168828335,2595,2595,2595,2595,9
20250219,132800,168804980,2585,2585,2585,2585,0
20250219,132700,168804980,2585,2585,2585,2585,279
20250219,132600,168083765,2590,2590,2590,2590,0
20250219,132500,168083765,2590,2590,2590,2590,0
20250219,132400,168083765,2590,2590,2590,2590,0
20250219,132300,168083765,2590,2590,2590,2590,0
20250219,132200,168083765,2590,2590,2590,2590,0
20250219,132100,168083765,2590,2590,2590,2590,0
20250219,132000,168083765,2590,2590,2590,2590,1
20250219,131900,168081175,2585,2585,2585,2585,142
20250219,131800,167714105,2585,2585,2585,2585,158
20250219,131700,167305675,2595,2595,2595,2595,4
20250219,131600,167295295,2585,2585,2585,2585,0
20250219,131500,167295295,2585,2585,2585,2585,0
20250219,131400,167295295,2585,2585,2585,2585,256
20250219,131300,166633535,2585,2585,2585,2585,0
20250219,131200,166633535,2585,2585,2585,2585,1100
20250219,131100,163790035,2590,2590,2590,2590,0
20250219,131000,163790035,2590,2590,2590,2590,0
20250219,130900,163790035,2590,2590,2590,2590,1
20250219,130800,163787445,2585,2590,2590,2585,479
20250219,130700,162548730,2590,2590,2590,2590,0
20250219,130600,162548730,2590,2590,2590,2590,14
20250219,130500,162512470,2590,2590,2590,2590,0
20250219,130400,162512470,2590,2590,2590,2590,0
20250219,130300,162512470,2590,2590,2590,2590,0
20250219,130200,162512470,2590,2590,2590,2590,0
20250219,130100,162512470,2590,2590,2590,2590,0
20250219,130000,162512470,2590,2590,2590,2590,0
20250219,125900,162512470,2590,2590,2590,2590,0
20250219,125800,162512470,2590,2590,2590,2590,0
20250219,125700,162512470,2590,2590,2590,2590,0
20250219,125600,162512470,2590,2590,2590,2590,0
20250219,125500,162512470,2590,2590,2590,2590,0
20250219,125400,162512470,2590,2590,2590,2590,47
20250219,125300,162390740,2590,2590,2590,2590,110
20250219,125200,162105840,2590,2590,2590,2590,0
20250219,125100,162105840,2590,2590,2590,2590,0
20250219,125000,162105840,2590,2590,2590,2590,0
20250219,124900,162105840,2590,2590,2590,2590,0
20250219,124800,162105840,2590,2590,2590,2590,0
20250219,124700,162105840,2590,2590,2590,2590,0
20250219,124600,162105840,2590,2590,2590,2590,0
20250219,124500,162105840,2590,2590,2590,2590,0
20250219,124400,162105840,2590,2590,2590,2590,300
20250219,124300,161328840,2590,2590,2590,2590,0
20250219,124200,161328840,2590,2590,2590,2590,0
20250219,124100,161328840,2590,2590,2590,2590,543
20250219,124000,159922470,2590,2590,2590,2590,1004
20250219,123900,157322110,2590,2590,2590,2590,0
20250219,123800,157322110,2590,2590,2590,2590,0
20250219,123700,157322110,2590,2590,2590,2590,0
20250219,123600,157322110,2590,2590,2590,2590,0
20250219,123500,157322110,2590,2590,2590,2590,0
20250219,123400,157322110,2590,2590,2590,2590,20
20250219,123300,157270310,2590,2590,2590,2590,5
20250219,123200,157257360,2590,2590,2590,2590,0
20250219,123100,157257360,2590,2590,2590,2590,0
20250219,123000,157257360,2590,2590,2590,2590,0
20250219,122900,157257360,2590,2590,2590,2590,0
20250219,122800,157257360,2590,2590,2590,2590,800
20250219,122700,155185360,2590,2590,2590,2590,0
20250219,122600,155185360,2590,2590,2590,2590,1796
20250219,122500,150533720,2585,2585,2585,2585,300
20250219,122400,149758220,2585,2585,2585,2585,390
20250219,122300,148750070,2585,2585,2585,2585,0
20250219,122200,148750070,2585,2585,2585,2585,206
20250219,122100,148217560,2585,2585,2585,2585,0
20250219,122000,148217560,2585,2585,2585,2585,0
20250219,121900,148217560,2585,2585,2585,2585,1
20250219,121800,148214975,2585,2585,2585,2585,0
20250219,121700,148214975,2585,2585,2585,2585,294
20250219,121600,147454985,2590,2590,2590,2590,0
20250219,121500,147454985,2590,2590,2590,2590,0
20250219,121400,147454985,2590,2590,2590,2590,0
20250219,121300,147454985,2590,2590,2590,2590,25
20250219,121200,147390235,2585,2585,2585,2585,0
20250219,121100,147390235,2585,2585,2585,2585,500
20250219,121000,146097735,2590,2590,2590,2590,0
20250219,120900,146097735,2590,2590,2590,2590,237
20250219,120800,145483905,2595,2595,2595,2595,0
20250219,120700,145483905,2595,2595,2595,2595,0
20250219,120600,145483905,2595,2595,2595,2595,100
20250219,120500,145224405,2600,2600,2600,2600,0
20250219,120400,145224405,2600,2600,2600,2600,0
20250219,120300,145224405,2600,2600,2600,2600,0
20250219,120200,145224405,2600,2600,2600,2600,0
20250219,120100,145224405,2600,2600,2600,2600,0
20250219,120000,145224405,2600,2600,2600,2600,0
20250219,115900,145224405,2600,2600,2600,2600,2
20250219,115800,145219205,2600,2600,2600,2600,0
20250219,115700,145219205,2600,2600,2600,2600,0
20250219,115600,145219205,2600,2590,2600,2580,4207
20250219,115500,134306560,2580,2580,2580,2580,0
20250219,115400,134306560,2580,2580,2580,2580,30
20250219,115300,134229160,2580,2580,2580,2580,0
20250219,115200,134229160,2580,2580,2580,2580,0
20250219,115100,134229160,2580,2580,2580,2580,0
20250219,115000,134229160,2580,2580,2580,2580,154
20250219,114900,133831840,2580,2580,2580,2580,50
20250219,114800,133702840,2580,2580,2580,2580,0
20250219,114700,133702840,2580,2580,2580,2580,0
20250219,114600,133702840,2580,2580,2580,2580,856
20250219,114500,131494360,2580,2580,2590,2580,561
20250219,114400,130046970,2580,2580,2580,2580,510
20250219,114300,128731170,2580,2580,2580,2580,2869
20250219,114200,121329150,2580,2580,2580,2580,0
20250219,114100,121329150,2580,2585,2585,2580,1652
20250219,114000,117064280,2590,2590,2590,2590,0
20250219,113900,117064280,2590,2590,2590,2590,0
20250219,113800,117064280,2590,2590,2590,2590,0
20250219,113700,117064280,2590,2590,2590,2590,0
20250219,113600,117064280,2590,2590,2590,2590,0
20250219,113500,117064280,2590,2590,2590,2590,0
20250219,113400,117064280,2590,2590,2590,2590,0
20250219,113300,117064280,2590,2585,2590,2585,2
20250219,113200,117059105,2585,2585,2585,2585,0
20250219,113100,117059105,2585,2585,2585,2585,0
20250219,113000,117059105,2585,2585,2585,2585,2
20250219,112900,117053935,2585,2585,2585,2585,0
20250219,112800,117053935,2585,2585,2585,2585,0
20250219,112700,117053935,2585,2585,2585,2585,0
20250219,112600,117053935,2585,2585,2585,2585,0
20250219,112500,117053935,2585,2585,2585,2585,0
20250219,112400,117053935,2585,2585,2585,2585,0
20250219,112300,117053935,2585,2585,2585,2585,0
20250219,112200,117053935,2585,2585,2585,2585,0
20250219,112100,117053935,2585,2585,2585,2585,343
20250219,112000,116167280,2590,2590,2590,2590,0
20250219,111900,116167280,2590,2590,2590,2590,0
20250219,111800,116167280,2590,2590,2590,2590,0
20250219,111700,116167280,2590,2590,2590,2590,1
20250219,111600,116164690,2590,2590,2590,2590,0
20250219,111500,116164690,2590,2590,2590,2590,0
20250219,111400,116164690,2590,2590,2590,2590,0
20250219,111300,116164690,2590,2590,2590,2590,1
20250219,111200,116162100,2590,2590,2590,2590,52
20250219,111100,116027420,2580,2580,2580,2580,0
20250219,111000,116027420,2580,2580,2580,2580,0
20250219,110900,116027420,2580,2580,2580,2580,0
20250219,110800,116027420,2580,2590,2590,2580,103
20250219,110700,115760680,2590,2590,2590,2590,0
20250219,110600,115760680,2590,2590,2590,2590,0
20250219,110500,115760680,2590,2590,2590,2590,1004
20250219,110400,113160320,2590,2590,2590,2590,0
20250219,110300,113160320,2590,2590,2590,2590,0
20250219,110200,113160320,2590,2590,2590,2590,481
20250219,110100,111914530,2590,2590,2590,2590,300
20250219,110000,111137530,2590,2590,2590,2590,0
20250219,105900,111137530,2590,2590,2590,2590,0
20250219,105800,111137530,2590,2590,2590,2590,503
20250219,105700,109834760,2590,2585,2590,2585,467
20250219,105600,108625365,2585,2585,2585,2585,0
20250219,105500,108625365,2585,2585,2585,2585,0
20250219,105400,108625365,2585,2585,2585,2585,3
20250219,105300,108617610,2585,2580,2585,2580,92
20250219,105200,108379865,2580,2580,2580,2580,0
20250219,105100,108379865,2580,2580,2580,2580,6
20250219,105000,108364385,2580,2585,2585,2580,214
20250219,104900,107811395,2585,2580,2585,2580,146
20250219,104800,107434085,2580,2580,2580,2580,0
20250219,104700,107434085,2580,2580,2580,2580,0
20250219,104600,107434085,2580,2580,2580,2580,0
20250219,104500,107434085,2580,2580,2580,2580,214
20250219,104400,106881965,2585,2585,2585,2585,5
20250219,104300,106869040,2580,2580,2580,2580,0
20250219,104200,106869040,2580,2580,2580,2580,10
20250219,104100,106843240,2575,2580,2590,2575,102
20250219,104000,106580020,2575,2575,2575,2575,60
20250219,103900,106425520,2580,2575,2580,2575,315
20250219,103800,105612970,2575,2575,2575,2575,556
20250219,103700,104181270,2580,2580,2580,2580,8
20250219,103600,104160630,2575,2575,2575,2575,178
20250219,103500,103702280,2580,2580,2580,2580,1
20250219,103400,103699700,2580,2580,2580,2580,0
20250219,103300,103699700,2580,2580,2580,2580,0
20250219,103200,103699700,2580,2580,2580,2580,0
20250219,103100,103699700,2580,2580,2580,2580,1388
20250219,103000,100118660,2580,2580,2580,2580,444
20250219,102900,98973140,2580,2580,2580,2580,0
20250219,102800,98973140,2580,2580,2580,2580,29
20250219,102700,98898320,2590,2580,2590,2580,14
20250219,102600,98862100,2580,2580,2580,2580,402
20250219,102500,97824940,2580,2585,2585,2580,1221
20250219,102400,94674200,2590,2590,2590,2590,5
20250219,102300,94661250,2590,2590,2590,2590,50
20250219,102200,94531750,2590,2585,2590,2585,182
20250219,102100,94060945,2585,2585,2585,2585,2
20250219,102000,94055775,2585,2585,2585,2585,0
20250219,101900,94055775,2585,2585,2585,2585,37
20250219,101800,93960130,2585,2585,2585,2585,0
20250219,101700,93960130,2585,2585,2585,2585,25
20250219,101600,93895505,2585,2585,2585,2585,1060
20250219,101500,91155405,2590,2590,2590,2590,1
20250219,101400,91152815,2590,2590,2590,2590,50
20250219,101300,91023315,2590,2590,2590,2590,8
20250219,101200,91002595,2590,2585,2590,2580,1001
20250219,101100,88415550,2585,2590,2590,2585,58
20250219,101000,88265565,2590,2590,2590,2590,40
20250219,100900,88161965,2590,2590,2590,2590,0
20250219,100800,88161965,2590,2585,2590,2585,207
20250219,100700,87625850,2590,2590,2590,2590,2
20250219,100600,87620670,2590,2590,2590,2590,22
20250219,100500,87563690,2580,2580,2580,2580,0
20250219,100400,87563690,2580,2585,2585,2580,42
20250219,100300,87455325,2580,2580,2580,2580,0
20250219,100200,87455325,2580,2580,2580,2580,1
20250219,100100,87452745,2580,2590,2595,2580,120
20250219,100000,87142400,2580,2585,2585,2580,46
20250219,095900,87023570,2595,2595,2595,2595,0
20250219,095800,87023570,2595,2595,2595,2595,0
20250219,095700,87023570,2595,2595,2595,2595,0
20250219,095600,87023570,2595,2595,2595,2595,0
20250219,095500,87023570,2595,2595,2595,2595,1
20250219,095400,87020975,2580,2580,2580,2580,0
20250219,095300,87020975,2580,2580,2580,2580,0
20250219,095200,87020975,2580,2585,2585,2580,500
20250219,095100,85730965,2580,2580,2580,2580,16
20250219,095000,85689685,2580,2580,2580,2580,0
20250219,094900,85689685,2580,2580,2580,2580,0
20250219,094800,85689685,2580,2580,2580,2580,400
20250219,094700,84657685,2585,2585,2585,2585,1011
20250219,094600,82044250,2585,2600,2610,2580,2408
20250219,094500,75818525,2600,2600,2600,2580,2587
20250219,094400,69143725,2580,2585,2600,2580,2254
20250219,094300,63323310,2580,2585,2585,2580,2760
20250219,094200,56197275,2590,2600,2600,2590,611
20250219,094100,54613785,2600,2595,2600,2590,578
20250219,094000,53111505,2615,2615,2620,2615,129
20250219,093900,52774165,2620,2620,2620,2620,0
20250219,093800,52774165,2620,2600,2620,2600,1021
20250219,093700,50118195,2600,2590,2600,2590,606
20250219,093600,48548635,2590,2590,2590,2590,0
20250219,093500,48548635,2590,2590,2590,2590,0
20250219,093400,48548635,2590,2590,2590,2590,879
20250219,093300,46272025,2600,2600,2600,2600,33
20250219,093200,46186225,2600,2600,2600,2600,0
20250219,093100,46186225,2600,2600,2600,2600,0
20250219,093000,46186225,2600,2600,2600,2600,0
20250219,092900,46186225,2600,2600,2600,2600,1
20250219,092800,46183625,2590,2590,2590,2590,50
20250219,092700,46054125,2595,2595,2595,2595,0
20250219,092600,46054125,2595,2595,2595,2595,4
20250219,092500,46043745,2595,2595,2595,2595,82
20250219,092400,45830955,2590,2590,2590,2590,370
20250219,092300,44872655,2595,2600,2600,2595,2808
20250219,092200,37572130,2600,2600,2600,2600,283
20250219,092100,36836330,2600,2600,2600,2600,400
20250219,092000,35796330,2600,2605,2605,2600,1059
20250219,091900,33040410,2605,2605,2605,2605,54
20250219,091800,32899740,2605,2605,2605,2605,0
20250219,091700,32899740,2605,2605,2605,2605,310
20250219,091600,32092190,2600,2605,2605,2600,705
20250219,091500,30255740,2605,2610,2610,2605,11
20250219,091400,30227035,2610,2610,2610,2610,0
20250219,091300,30227035,2610,2610,2610,2610,10
20250219,091200,30200935,2600,2600,2600,2600,1
20250219,091100,30198335,2610,2610,2610,2610,851
20250219,091000,27977225,2610,2610,2615,2610,335
20250219,090900,27102840,2610,2625,2625,2610,955
20250219,090800,24596720,2620,2615,2620,2615,1051
20250219,090700,21846250,2605,2600,2605,2600,2766
20250219,090600,14640825,2605,2615,2615,2605,172
20250219,090500,14192715,2615,2595,2615,2595,1325
20250219,090400,10739780,2585,2585,2585,2575,1766
20250219,090300,6179525,2585,2590,2615,2585,1528
20250219,090200,2224315,2590,2590,2590,2590,0
20250219,090100,2224315,2590,2590,2590,2590,0
20250219,090000,2224315,2590,2575,2590,2570,865
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 201900 208271650 2590 2590 2590 2590 792
3 20250219 201800 208271650 2590 2590 2590 2590 0
4 20250219 201700 208271650 2590 2590 2590 2590 0
5 20250219 201600 208271650 2590 2590 2590 2590 0
6 20250219 201500 208271650 2590 2590 2590 2590 0
7 20250219 201400 208271650 2590 2590 2590 2590 0
8 20250219 201300 208271650 2590 2590 2590 2590 0
9 20250219 201200 208271650 2590 2590 2590 2590 0
10 20250219 201100 208271650 2590 2590 2590 2590 0
11 20250219 201000 208271650 2590 2590 2590 2590 0
12 20250219 200900 208271650 2590 2590 2590 2590 0
13 20250219 200800 208271650 2590 2590 2590 2590 0
14 20250219 200700 208271650 2590 2590 2590 2590 0
15 20250219 200600 208271650 2590 2590 2590 2590 0
16 20250219 200500 208271650 2590 2590 2590 2590 0
17 20250219 200400 208271650 2590 2590 2590 2590 0
18 20250219 200300 208271650 2590 2590 2590 2590 0
19 20250219 200200 208271650 2590 2590 2590 2590 0
20 20250219 200100 208271650 2590 2590 2590 2590 0
21 20250219 200000 208271650 2590 2590 2590 2590 0
22 20250219 195900 208271650 2590 2590 2590 2590 0
23 20250219 195800 208271650 2590 2590 2590 2590 0
24 20250219 195700 208271650 2590 2590 2590 2590 0
25 20250219 195600 208271650 2590 2590 2590 2590 0
26 20250219 195500 208271650 2590 2590 2590 2590 0
27 20250219 195400 208271650 2590 2590 2590 2590 0
28 20250219 195300 208271650 2590 2590 2590 2590 0
29 20250219 195200 208271650 2590 2590 2590 2590 0
30 20250219 195100 208271650 2590 2590 2590 2590 0
31 20250219 195000 208271650 2590 2590 2590 2590 0
32 20250219 194900 208271650 2590 2590 2590 2590 792
33 20250219 194800 208271650 2590 2590 2590 2590 0
34 20250219 194700 208271650 2590 2590 2590 2590 0
35 20250219 194600 208271650 2590 2590 2590 2590 0
36 20250219 194500 208271650 2590 2590 2590 2590 0
37 20250219 194400 208271650 2590 2590 2590 2590 0
38 20250219 194300 208271650 2590 2590 2590 2590 0
39 20250219 194200 208271650 2590 2590 2590 2590 0
40 20250219 194100 208271650 2590 2590 2590 2590 0
41 20250219 194000 208271650 2590 2590 2590 2590 0
42 20250219 193900 208271650 2590 2590 2590 2590 0
43 20250219 193800 208271650 2590 2590 2590 2590 0
44 20250219 193700 208271650 2590 2590 2590 2590 0
45 20250219 193600 208271650 2590 2590 2590 2590 0
46 20250219 193500 208271650 2590 2590 2590 2590 0
47 20250219 193400 208271650 2590 2590 2590 2590 0
48 20250219 193300 208271650 2590 2590 2590 2590 0
49 20250219 193200 208271650 2590 2590 2590 2590 0
50 20250219 193100 208271650 2590 2590 2590 2590 0
51 20250219 193000 208271650 2590 2590 2590 2590 0
52 20250219 192900 208271650 2590 2590 2590 2590 0
53 20250219 192800 208271650 2590 2590 2590 2590 0
54 20250219 192700 208271650 2590 2590 2590 2590 0
55 20250219 192600 208271650 2590 2590 2590 2590 0
56 20250219 192500 208271650 2590 2590 2590 2590 0
57 20250219 192400 208271650 2590 2590 2590 2590 0
58 20250219 192300 208271650 2590 2590 2590 2590 0
59 20250219 192200 208271650 2590 2590 2590 2590 0
60 20250219 192100 208271650 2590 2590 2590 2590 0
61 20250219 192000 208271650 2590 2590 2590 2590 0
62 20250219 191900 208271650 2590 2590 2590 2590 792
63 20250219 191800 208271650 2590 2590 2590 2590 0
64 20250219 191700 208271650 2590 2590 2590 2590 0
65 20250219 191600 208271650 2590 2590 2590 2590 0
66 20250219 191500 208271650 2590 2590 2590 2590 0
67 20250219 191400 208271650 2590 2590 2590 2590 0
68 20250219 191300 208271650 2590 2590 2590 2590 0
69 20250219 191200 208271650 2590 2590 2590 2590 0
70 20250219 191100 208271650 2590 2590 2590 2590 0
71 20250219 191000 208271650 2590 2590 2590 2590 0
72 20250219 190900 208271650 2590 2590 2590 2590 0
73 20250219 190800 208271650 2590 2590 2590 2590 0
74 20250219 190700 208271650 2590 2590 2590 2590 0
75 20250219 190600 208271650 2590 2590 2590 2590 0
76 20250219 190500 208271650 2590 2590 2590 2590 0
77 20250219 190400 208271650 2590 2590 2590 2590 0
78 20250219 190300 208271650 2590 2590 2590 2590 0
79 20250219 190200 208271650 2590 2590 2590 2590 0
80 20250219 190100 208271650 2590 2590 2590 2590 0
81 20250219 190000 208271650 2590 2590 2590 2590 0
82 20250219 185900 208271650 2590 2590 2590 2590 0
83 20250219 185800 208271650 2590 2590 2590 2590 0
84 20250219 185700 208271650 2590 2590 2590 2590 0
85 20250219 185600 208271650 2590 2590 2590 2590 0
86 20250219 185500 208271650 2590 2590 2590 2590 0
87 20250219 185400 208271650 2590 2590 2590 2590 0
88 20250219 185300 208271650 2590 2590 2590 2590 0
89 20250219 185200 208271650 2590 2590 2590 2590 0
90 20250219 185100 208271650 2590 2590 2590 2590 0
91 20250219 185000 208271650 2590 2590 2590 2590 0
92 20250219 184900 208271650 2590 2590 2590 2590 792
93 20250219 184800 208271650 2590 2590 2590 2590 0
94 20250219 184700 208271650 2590 2590 2590 2590 0
95 20250219 184600 208271650 2590 2590 2590 2590 0
96 20250219 184500 208271650 2590 2590 2590 2590 0
97 20250219 184400 208271650 2590 2590 2590 2590 0
98 20250219 184300 208271650 2590 2590 2590 2590 0
99 20250219 184200 208271650 2590 2590 2590 2590 0
100 20250219 184100 208271650 2590 2590 2590 2590 0
101 20250219 184000 208271650 2590 2590 2590 2590 0
102 20250219 183900 208271650 2590 2590 2590 2590 0
103 20250219 183800 208271650 2590 2590 2590 2590 0
104 20250219 183700 208271650 2590 2590 2590 2590 0
105 20250219 183600 208271650 2590 2590 2590 2590 0
106 20250219 183500 208271650 2590 2590 2590 2590 0
107 20250219 183400 208271650 2590 2590 2590 2590 0
108 20250219 183300 208271650 2590 2590 2590 2590 0
109 20250219 183200 208271650 2590 2590 2590 2590 0
110 20250219 183100 208271650 2590 2590 2590 2590 0
111 20250219 183000 208271650 2590 2590 2590 2590 0
112 20250219 182900 208271650 2590 2590 2590 2590 0
113 20250219 182800 208271650 2590 2590 2590 2590 0
114 20250219 182700 208271650 2590 2590 2590 2590 0
115 20250219 182600 208271650 2590 2590 2590 2590 0
116 20250219 182500 208271650 2590 2590 2590 2590 0
117 20250219 182400 208271650 2590 2590 2590 2590 0
118 20250219 182300 208271650 2590 2590 2590 2590 0
119 20250219 182200 208271650 2590 2590 2590 2590 0
120 20250219 182100 208271650 2590 2590 2590 2590 0
121 20250219 182000 208271650 2590 2590 2590 2590 0
122 20250219 181900 208271650 2590 2590 2590 2590 792
123 20250219 181800 208271650 2590 2590 2590 2590 0
124 20250219 181700 208271650 2590 2590 2590 2590 0
125 20250219 181600 208271650 2590 2590 2590 2590 0
126 20250219 181500 208271650 2590 2590 2590 2590 0
127 20250219 181400 208271650 2590 2590 2590 2590 0
128 20250219 181300 208271650 2590 2590 2590 2590 0
129 20250219 181200 208271650 2590 2590 2590 2590 0
130 20250219 181100 208271650 2590 2590 2590 2590 0
131 20250219 181000 208271650 2590 2590 2590 2590 0
132 20250219 180900 208271650 2590 2590 2590 2590 0
133 20250219 180800 208271650 2590 2590 2590 2590 0
134 20250219 180700 208271650 2590 2590 2590 2590 0
135 20250219 180600 208271650 2590 2590 2590 2590 0
136 20250219 180500 208271650 2590 2590 2590 2590 0
137 20250219 180400 208271650 2590 2590 2590 2590 0
138 20250219 180300 208271650 2590 2590 2590 2590 0
139 20250219 180200 208271650 2590 2590 2590 2590 0
140 20250219 180100 208271650 2590 2590 2590 2590 0
141 20250219 180000 208271650 2590 2590 2590 2590 0
142 20250219 175900 208271650 2590 2590 2590 2590 0
143 20250219 175800 208271650 2590 2590 2590 2590 0
144 20250219 175700 208271650 2590 2590 2590 2590 0
145 20250219 175600 208271650 2590 2590 2590 2590 0
146 20250219 175500 208271650 2590 2590 2590 2590 0
147 20250219 175400 208271650 2590 2590 2590 2590 0
148 20250219 175300 208271650 2590 2590 2590 2590 0
149 20250219 175200 208271650 2590 2590 2590 2590 0
150 20250219 175100 208271650 2590 2590 2590 2590 0
151 20250219 175000 208271650 2590 2590 2590 2590 0
152 20250219 174900 208271650 2590 2590 2590 2590 792
153 20250219 174800 208271650 2590 2590 2590 2590 0
154 20250219 174700 208271650 2590 2590 2590 2590 0
155 20250219 174600 208271650 2590 2590 2590 2590 0
156 20250219 174500 208271650 2590 2590 2590 2590 0
157 20250219 174400 208271650 2590 2590 2590 2590 0
158 20250219 174300 208271650 2590 2590 2590 2590 0
159 20250219 174200 208271650 2590 2590 2590 2590 0
160 20250219 174100 208271650 2590 2590 2590 2590 0
161 20250219 174000 208271650 2590 2590 2590 2590 0
162 20250219 173900 208271650 2590 2590 2590 2590 0
163 20250219 173800 208271650 2590 2590 2590 2590 0
164 20250219 173700 208271650 2590 2590 2590 2590 0
165 20250219 173600 208271650 2590 2590 2590 2590 0
166 20250219 173500 208271650 2590 2590 2590 2590 0
167 20250219 173400 208271650 2590 2590 2590 2590 0
168 20250219 173300 208271650 2590 2590 2590 2590 0
169 20250219 173200 208271650 2590 2590 2590 2590 0
170 20250219 173100 208271650 2590 2590 2590 2590 0
171 20250219 173000 208271650 2590 2590 2590 2590 0
172 20250219 172900 208271650 2590 2590 2590 2590 0
173 20250219 172800 208271650 2590 2590 2590 2590 0
174 20250219 172700 208271650 2590 2590 2590 2590 0
175 20250219 172600 208271650 2590 2590 2590 2590 0
176 20250219 172500 208271650 2590 2590 2590 2590 0
177 20250219 172400 208271650 2590 2590 2590 2590 0
178 20250219 172300 208271650 2590 2590 2590 2590 0
179 20250219 172200 208271650 2590 2590 2590 2590 0
180 20250219 172100 208271650 2590 2590 2590 2590 0
181 20250219 172000 208271650 2590 2590 2590 2590 0
182 20250219 171900 208271650 2590 2590 2590 2590 792
183 20250219 171800 208271650 2590 2590 2590 2590 0
184 20250219 171700 208271650 2590 2590 2590 2590 0
185 20250219 171600 208271650 2590 2590 2590 2590 0
186 20250219 171500 208271650 2590 2590 2590 2590 0
187 20250219 171400 208271650 2590 2590 2590 2590 0
188 20250219 171300 208271650 2590 2590 2590 2590 0
189 20250219 171200 208271650 2590 2590 2590 2590 0
190 20250219 171100 208271650 2590 2590 2590 2590 0
191 20250219 171000 208271650 2590 2590 2590 2590 0
192 20250219 170900 208271650 2590 2590 2590 2590 0
193 20250219 170800 208271650 2590 2590 2590 2590 0
194 20250219 170700 208271650 2590 2590 2590 2590 0
195 20250219 170600 208271650 2590 2590 2590 2590 0
196 20250219 170500 208271650 2590 2590 2590 2590 0
197 20250219 170400 208271650 2590 2590 2590 2590 0
198 20250219 170300 208271650 2590 2590 2590 2590 0
199 20250219 170200 208271650 2590 2590 2590 2590 0
200 20250219 170100 208271650 2590 2590 2590 2590 0
201 20250219 170000 208271650 2590 2590 2590 2590 0
202 20250219 165900 208271650 2590 2590 2590 2590 0
203 20250219 165800 208271650 2590 2590 2590 2590 0
204 20250219 165700 208271650 2590 2590 2590 2590 0
205 20250219 165600 208271650 2590 2590 2590 2590 0
206 20250219 165500 208271650 2590 2590 2590 2590 0
207 20250219 165400 208271650 2590 2590 2590 2590 0
208 20250219 165300 208271650 2590 2590 2590 2590 0
209 20250219 165200 208271650 2590 2590 2590 2590 0
210 20250219 165100 208271650 2590 2590 2590 2590 0
211 20250219 165000 208271650 2590 2590 2590 2590 0
212 20250219 164900 208271650 2590 2590 2590 2590 792
213 20250219 164800 208271650 2590 2590 2590 2590 0
214 20250219 164700 208271650 2590 2590 2590 2590 0
215 20250219 164600 208271650 2590 2590 2590 2590 0
216 20250219 164500 208271650 2590 2590 2590 2590 0
217 20250219 164400 208271650 2590 2590 2590 2590 0
218 20250219 164300 208271650 2590 2590 2590 2590 0
219 20250219 164200 208271650 2590 2590 2590 2590 0
220 20250219 164100 208271650 2590 2590 2590 2590 0
221 20250219 164000 208271650 2590 2590 2590 2590 0
222 20250219 163900 208271650 2590 2590 2590 2590 0
223 20250219 163800 208271650 2590 2590 2590 2590 0
224 20250219 163700 208271650 2590 2590 2590 2590 0
225 20250219 163600 208271650 2590 2590 2590 2590 0
226 20250219 163500 208271650 2590 2590 2590 2590 0
227 20250219 163400 208271650 2590 2590 2590 2590 0
228 20250219 163300 208271650 2590 2590 2590 2590 0
229 20250219 163200 208271650 2590 2590 2590 2590 0
230 20250219 163100 208271650 2590 2590 2590 2590 0
231 20250219 163000 208271650 2590 2590 2590 2590 0
232 20250219 162900 208271650 2590 2590 2590 2590 0
233 20250219 162800 208271650 2590 2590 2590 2590 0
234 20250219 162700 208271650 2590 2590 2590 2590 0
235 20250219 162600 208271650 2590 2590 2590 2590 0
236 20250219 162500 208271650 2590 2590 2590 2590 0
237 20250219 162400 208271650 2590 2590 2590 2590 0
238 20250219 162300 208271650 2590 2590 2590 2590 0
239 20250219 162200 208271650 2590 2590 2590 2590 0
240 20250219 162100 208271650 2590 2590 2590 2590 0
241 20250219 162000 208271650 2590 2590 2590 2590 0
242 20250219 161900 208271650 2590 2590 2590 2590 792
243 20250219 161800 208271650 2590 2590 2590 2590 0
244 20250219 161700 208271650 2590 2590 2590 2590 0
245 20250219 161600 208271650 2590 2590 2590 2590 0
246 20250219 161500 208271650 2590 2590 2590 2590 0
247 20250219 161400 208271650 2590 2590 2590 2590 0
248 20250219 161300 208271650 2590 2590 2590 2590 0
249 20250219 161200 208271650 2590 2590 2590 2590 0
250 20250219 161100 208271650 2590 2590 2590 2590 0
251 20250219 161000 208271650 2590 2590 2590 2590 0
252 20250219 160900 208271650 2590 2590 2590 2590 0
253 20250219 160800 208271650 2590 2590 2590 2590 0
254 20250219 160700 208271650 2590 2590 2590 2590 0
255 20250219 160600 208271650 2590 2590 2590 2590 0
256 20250219 160500 208271650 2590 2590 2590 2590 0
257 20250219 160400 208271650 2590 2590 2590 2590 0
258 20250219 160300 208271650 2590 2590 2590 2590 0
259 20250219 160200 208271650 2590 2590 2590 2590 0
260 20250219 160100 208271650 2590 2590 2590 2590 0
261 20250219 160000 208271650 2590 2590 2590 2590 0
262 20250219 155900 208271650 2590 2590 2590 2590 0
263 20250219 155800 208271650 2590 2590 2590 2590 0
264 20250219 155700 208271650 2590 2590 2590 2590 0
265 20250219 155600 208271650 2590 2590 2590 2590 0
266 20250219 155500 208271650 2590 2590 2590 2590 0
267 20250219 155400 208271650 2590 2590 2590 2590 0
268 20250219 155300 208271650 2590 2590 2590 2590 0
269 20250219 155200 208271650 2590 2590 2590 2590 0
270 20250219 155100 208271650 2590 2590 2590 2590 0
271 20250219 155000 208271650 2590 2590 2590 2590 0
272 20250219 154900 208271650 2590 2590 2590 2590 792
273 20250219 154800 208271650 2590 2590 2590 2590 0
274 20250219 154700 208271650 2590 2590 2590 2590 0
275 20250219 154600 208271650 2590 2590 2590 2590 0
276 20250219 154500 208271650 2590 2590 2590 2590 0
277 20250219 154400 208271650 2590 2590 2590 2590 0
278 20250219 154300 208271650 2590 2590 2590 2590 0
279 20250219 154200 208271650 2590 2590 2590 2590 0
280 20250219 154100 208271650 2590 2590 2590 2590 0
281 20250219 154000 208271650 2590 2590 2590 2590 0
282 20250219 153900 208271650 2590 2590 2590 2590 0
283 20250219 153800 208271650 2590 2590 2590 2590 0
284 20250219 153700 208271650 2590 2590 2590 2590 0
285 20250219 153600 208271650 2590 2590 2590 2590 0
286 20250219 153500 208271650 2590 2590 2590 2590 0
287 20250219 153400 208271650 2590 2590 2590 2590 0
288 20250219 153300 208271650 2590 2590 2590 2590 0
289 20250219 153200 208271650 2590 2590 2590 2590 0
290 20250219 153100 208271650 2590 2590 2590 2590 0
291 20250219 153000 208271650 2590 2590 2590 2590 792
292 20250219 152900 206220370 2585 2585 2585 2585 0
293 20250219 152800 206220370 2585 2585 2585 2585 0
294 20250219 152700 206220370 2585 2585 2585 2585 0
295 20250219 152600 206220370 2585 2585 2585 2585 0
296 20250219 152500 206220370 2585 2585 2585 2585 0
297 20250219 152400 206220370 2585 2585 2585 2585 0
298 20250219 152300 206220370 2585 2585 2585 2585 0
299 20250219 152200 206220370 2585 2585 2585 2585 0
300 20250219 152100 206220370 2585 2585 2585 2585 0
301 20250219 152000 206220370 2585 2585 2585 2585 0
302 20250219 151900 206220370 2585 2585 2585 2585 149
303 20250219 151800 205835205 2590 2590 2590 2590 0
304 20250219 151700 205835205 2590 2590 2590 2590 245
305 20250219 151600 205200655 2590 2590 2590 2590 20
306 20250219 151500 205148855 2590 2590 2590 2590 111
307 20250219 151400 204861365 2595 2595 2595 2595 0
308 20250219 151300 204861365 2595 2595 2595 2595 0
309 20250219 151200 204861365 2595 2595 2595 2595 0
310 20250219 151100 204861365 2595 2595 2595 2595 0
311 20250219 151000 204861365 2595 2595 2595 2595 497
312 20250219 150900 203571650 2590 2590 2590 2590 0
313 20250219 150800 203571650 2590 2590 2590 2590 0
314 20250219 150700 203571650 2590 2590 2590 2590 75
315 20250219 150600 203377400 2590 2590 2590 2590 0
316 20250219 150500 203377400 2590 2590 2590 2590 106
317 20250219 150400 203102860 2590 2590 2590 2590 0
318 20250219 150300 203102860 2590 2590 2590 2590 2
319 20250219 150200 203097680 2590 2590 2590 2590 1000
320 20250219 150100 200507680 2590 2590 2590 2590 1050
321 20250219 150000 197788180 2595 2595 2595 2595 490
322 20250219 145900 196516630 2595 2595 2595 2595 0
323 20250219 145800 196516630 2595 2590 2595 2590 13
324 20250219 145700 196482900 2590 2590 2590 2590 0
325 20250219 145600 196482900 2590 2590 2590 2590 50
326 20250219 145500 196353400 2595 2595 2595 2595 0
327 20250219 145400 196353400 2595 2590 2595 2590 2
328 20250219 145300 196348215 2590 2590 2590 2590 40
329 20250219 145200 196244615 2590 2590 2590 2590 10
330 20250219 145100 196218715 2590 2590 2590 2590 20
331 20250219 145000 196166915 2590 2590 2590 2590 0
332 20250219 144900 196166915 2590 2590 2590 2590 0
333 20250219 144800 196166915 2590 2590 2590 2590 0
334 20250219 144700 196166915 2590 2590 2590 2590 0
335 20250219 144600 196166915 2590 2590 2590 2590 990
336 20250219 144500 193602815 2590 2590 2590 2590 0
337 20250219 144400 193602815 2590 2590 2590 2590 0
338 20250219 144300 193602815 2590 2590 2590 2590 0
339 20250219 144200 193602815 2590 2590 2590 2590 0
340 20250219 144100 193602815 2590 2590 2590 2590 0
341 20250219 144000 193602815 2590 2590 2590 2590 0
342 20250219 143900 193602815 2590 2590 2590 2590 0
343 20250219 143800 193602815 2590 2590 2590 2590 1
344 20250219 143700 193600225 2600 2600 2600 2600 300
345 20250219 143600 192820225 2600 2600 2600 2600 0
346 20250219 143500 192820225 2600 2600 2600 2600 1
347 20250219 143400 192817625 2595 2595 2595 2595 1000
348 20250219 143300 190222625 2595 2595 2595 2595 0
349 20250219 143200 190222625 2595 2595 2595 2595 118
350 20250219 143100 189916415 2595 2595 2595 2595 0
351 20250219 143000 189916415 2595 2595 2595 2595 0
352 20250219 142900 189916415 2595 2595 2595 2595 20
353 20250219 142800 189864515 2595 2595 2595 2595 0
354 20250219 142700 189864515 2595 2595 2595 2595 0
355 20250219 142600 189864515 2595 2595 2595 2595 0
356 20250219 142500 189864515 2595 2595 2595 2595 0
357 20250219 142400 189864515 2595 2600 2600 2595 200
358 20250219 142300 189345015 2600 2590 2600 2590 77
359 20250219 142200 189144835 2590 2590 2590 2590 0
360 20250219 142100 189144835 2590 2590 2590 2590 0
361 20250219 142000 189144835 2590 2590 2590 2590 0
362 20250219 141900 189144835 2590 2590 2590 2590 289
363 20250219 141800 188396325 2585 2585 2585 2585 0
364 20250219 141700 188396325 2585 2590 2590 2585 903
365 20250219 141600 186057565 2590 2590 2590 2590 10
366 20250219 141500 186031665 2590 2590 2590 2590 0
367 20250219 141400 186031665 2590 2590 2590 2590 0
368 20250219 141300 186031665 2590 2590 2590 2590 0
369 20250219 141200 186031665 2590 2590 2590 2590 0
370 20250219 141100 186031665 2590 2590 2590 2590 0
371 20250219 141000 186031665 2590 2590 2590 2590 151
372 20250219 140900 185640575 2585 2585 2585 2585 0
373 20250219 140800 185640575 2585 2585 2585 2585 0
374 20250219 140700 185640575 2585 2585 2585 2585 0
375 20250219 140600 185640575 2585 2585 2585 2585 0
376 20250219 140500 185640575 2585 2585 2585 2585 0
377 20250219 140400 185640575 2585 2585 2585 2585 100
378 20250219 140300 185382075 2600 2600 2600 2600 0
379 20250219 140200 185382075 2600 2595 2600 2595 2000
380 20250219 140100 180182080 2595 2595 2595 2595 1000
381 20250219 140000 177587080 2590 2590 2590 2590 0
382 20250219 135900 177587080 2590 2590 2590 2590 0
383 20250219 135800 177587080 2590 2590 2590 2590 5
384 20250219 135700 177574130 2590 2590 2590 2590 501
385 20250219 135600 176276540 2590 2590 2590 2590 387
386 20250219 135500 175274210 2600 2600 2600 2600 0
387 20250219 135400 175274210 2600 2600 2600 2600 0
388 20250219 135300 175274210 2600 2600 2600 2600 0
389 20250219 135200 175274210 2600 2600 2600 2600 0
390 20250219 135100 175274210 2600 2600 2600 2600 0
391 20250219 135000 175274210 2600 2600 2600 2600 0
392 20250219 134900 175274210 2600 2600 2600 2600 0
393 20250219 134800 175274210 2600 2600 2600 2600 0
394 20250219 134700 175274210 2600 2600 2600 2600 0
395 20250219 134600 175274210 2600 2600 2600 2600 0
396 20250219 134500 175274210 2600 2600 2600 2600 0
397 20250219 134400 175274210 2600 2600 2600 2600 0
398 20250219 134300 175274210 2600 2600 2600 2600 0
399 20250219 134200 175274210 2600 2600 2600 2600 0
400 20250219 134100 175274210 2600 2600 2600 2600 0
401 20250219 134000 175274210 2600 2600 2600 2600 0
402 20250219 133900 175274210 2600 2600 2600 2600 0
403 20250219 133800 175274210 2600 2600 2600 2600 10
404 20250219 133700 175248210 2600 2580 2600 2580 1005
405 20250219 133600 172655210 2580 2580 2580 2580 0
406 20250219 133500 172655210 2580 2585 2585 2580 1065
407 20250219 133400 169907460 2600 2600 2600 2600 0
408 20250219 133300 169907460 2600 2600 2600 2600 0
409 20250219 133200 169907460 2600 2590 2600 2590 115
410 20250219 133100 169609425 2590 2590 2590 2590 0
411 20250219 133000 169609425 2590 2595 2595 2590 301
412 20250219 132900 168828335 2595 2595 2595 2595 9
413 20250219 132800 168804980 2585 2585 2585 2585 0
414 20250219 132700 168804980 2585 2585 2585 2585 279
415 20250219 132600 168083765 2590 2590 2590 2590 0
416 20250219 132500 168083765 2590 2590 2590 2590 0
417 20250219 132400 168083765 2590 2590 2590 2590 0
418 20250219 132300 168083765 2590 2590 2590 2590 0
419 20250219 132200 168083765 2590 2590 2590 2590 0
420 20250219 132100 168083765 2590 2590 2590 2590 0
421 20250219 132000 168083765 2590 2590 2590 2590 1
422 20250219 131900 168081175 2585 2585 2585 2585 142
423 20250219 131800 167714105 2585 2585 2585 2585 158
424 20250219 131700 167305675 2595 2595 2595 2595 4
425 20250219 131600 167295295 2585 2585 2585 2585 0
426 20250219 131500 167295295 2585 2585 2585 2585 0
427 20250219 131400 167295295 2585 2585 2585 2585 256
428 20250219 131300 166633535 2585 2585 2585 2585 0
429 20250219 131200 166633535 2585 2585 2585 2585 1100
430 20250219 131100 163790035 2590 2590 2590 2590 0
431 20250219 131000 163790035 2590 2590 2590 2590 0
432 20250219 130900 163790035 2590 2590 2590 2590 1
433 20250219 130800 163787445 2585 2590 2590 2585 479
434 20250219 130700 162548730 2590 2590 2590 2590 0
435 20250219 130600 162548730 2590 2590 2590 2590 14
436 20250219 130500 162512470 2590 2590 2590 2590 0
437 20250219 130400 162512470 2590 2590 2590 2590 0
438 20250219 130300 162512470 2590 2590 2590 2590 0
439 20250219 130200 162512470 2590 2590 2590 2590 0
440 20250219 130100 162512470 2590 2590 2590 2590 0
441 20250219 130000 162512470 2590 2590 2590 2590 0
442 20250219 125900 162512470 2590 2590 2590 2590 0
443 20250219 125800 162512470 2590 2590 2590 2590 0
444 20250219 125700 162512470 2590 2590 2590 2590 0
445 20250219 125600 162512470 2590 2590 2590 2590 0
446 20250219 125500 162512470 2590 2590 2590 2590 0
447 20250219 125400 162512470 2590 2590 2590 2590 47
448 20250219 125300 162390740 2590 2590 2590 2590 110
449 20250219 125200 162105840 2590 2590 2590 2590 0
450 20250219 125100 162105840 2590 2590 2590 2590 0
451 20250219 125000 162105840 2590 2590 2590 2590 0
452 20250219 124900 162105840 2590 2590 2590 2590 0
453 20250219 124800 162105840 2590 2590 2590 2590 0
454 20250219 124700 162105840 2590 2590 2590 2590 0
455 20250219 124600 162105840 2590 2590 2590 2590 0
456 20250219 124500 162105840 2590 2590 2590 2590 0
457 20250219 124400 162105840 2590 2590 2590 2590 300
458 20250219 124300 161328840 2590 2590 2590 2590 0
459 20250219 124200 161328840 2590 2590 2590 2590 0
460 20250219 124100 161328840 2590 2590 2590 2590 543
461 20250219 124000 159922470 2590 2590 2590 2590 1004
462 20250219 123900 157322110 2590 2590 2590 2590 0
463 20250219 123800 157322110 2590 2590 2590 2590 0
464 20250219 123700 157322110 2590 2590 2590 2590 0
465 20250219 123600 157322110 2590 2590 2590 2590 0
466 20250219 123500 157322110 2590 2590 2590 2590 0
467 20250219 123400 157322110 2590 2590 2590 2590 20
468 20250219 123300 157270310 2590 2590 2590 2590 5
469 20250219 123200 157257360 2590 2590 2590 2590 0
470 20250219 123100 157257360 2590 2590 2590 2590 0
471 20250219 123000 157257360 2590 2590 2590 2590 0
472 20250219 122900 157257360 2590 2590 2590 2590 0
473 20250219 122800 157257360 2590 2590 2590 2590 800
474 20250219 122700 155185360 2590 2590 2590 2590 0
475 20250219 122600 155185360 2590 2590 2590 2590 1796
476 20250219 122500 150533720 2585 2585 2585 2585 300
477 20250219 122400 149758220 2585 2585 2585 2585 390
478 20250219 122300 148750070 2585 2585 2585 2585 0
479 20250219 122200 148750070 2585 2585 2585 2585 206
480 20250219 122100 148217560 2585 2585 2585 2585 0
481 20250219 122000 148217560 2585 2585 2585 2585 0
482 20250219 121900 148217560 2585 2585 2585 2585 1
483 20250219 121800 148214975 2585 2585 2585 2585 0
484 20250219 121700 148214975 2585 2585 2585 2585 294
485 20250219 121600 147454985 2590 2590 2590 2590 0
486 20250219 121500 147454985 2590 2590 2590 2590 0
487 20250219 121400 147454985 2590 2590 2590 2590 0
488 20250219 121300 147454985 2590 2590 2590 2590 25
489 20250219 121200 147390235 2585 2585 2585 2585 0
490 20250219 121100 147390235 2585 2585 2585 2585 500
491 20250219 121000 146097735 2590 2590 2590 2590 0
492 20250219 120900 146097735 2590 2590 2590 2590 237
493 20250219 120800 145483905 2595 2595 2595 2595 0
494 20250219 120700 145483905 2595 2595 2595 2595 0
495 20250219 120600 145483905 2595 2595 2595 2595 100
496 20250219 120500 145224405 2600 2600 2600 2600 0
497 20250219 120400 145224405 2600 2600 2600 2600 0
498 20250219 120300 145224405 2600 2600 2600 2600 0
499 20250219 120200 145224405 2600 2600 2600 2600 0
500 20250219 120100 145224405 2600 2600 2600 2600 0
501 20250219 120000 145224405 2600 2600 2600 2600 0
502 20250219 115900 145224405 2600 2600 2600 2600 2
503 20250219 115800 145219205 2600 2600 2600 2600 0
504 20250219 115700 145219205 2600 2600 2600 2600 0
505 20250219 115600 145219205 2600 2590 2600 2580 4207
506 20250219 115500 134306560 2580 2580 2580 2580 0
507 20250219 115400 134306560 2580 2580 2580 2580 30
508 20250219 115300 134229160 2580 2580 2580 2580 0
509 20250219 115200 134229160 2580 2580 2580 2580 0
510 20250219 115100 134229160 2580 2580 2580 2580 0
511 20250219 115000 134229160 2580 2580 2580 2580 154
512 20250219 114900 133831840 2580 2580 2580 2580 50
513 20250219 114800 133702840 2580 2580 2580 2580 0
514 20250219 114700 133702840 2580 2580 2580 2580 0
515 20250219 114600 133702840 2580 2580 2580 2580 856
516 20250219 114500 131494360 2580 2580 2590 2580 561
517 20250219 114400 130046970 2580 2580 2580 2580 510
518 20250219 114300 128731170 2580 2580 2580 2580 2869
519 20250219 114200 121329150 2580 2580 2580 2580 0
520 20250219 114100 121329150 2580 2585 2585 2580 1652
521 20250219 114000 117064280 2590 2590 2590 2590 0
522 20250219 113900 117064280 2590 2590 2590 2590 0
523 20250219 113800 117064280 2590 2590 2590 2590 0
524 20250219 113700 117064280 2590 2590 2590 2590 0
525 20250219 113600 117064280 2590 2590 2590 2590 0
526 20250219 113500 117064280 2590 2590 2590 2590 0
527 20250219 113400 117064280 2590 2590 2590 2590 0
528 20250219 113300 117064280 2590 2585 2590 2585 2
529 20250219 113200 117059105 2585 2585 2585 2585 0
530 20250219 113100 117059105 2585 2585 2585 2585 0
531 20250219 113000 117059105 2585 2585 2585 2585 2
532 20250219 112900 117053935 2585 2585 2585 2585 0
533 20250219 112800 117053935 2585 2585 2585 2585 0
534 20250219 112700 117053935 2585 2585 2585 2585 0
535 20250219 112600 117053935 2585 2585 2585 2585 0
536 20250219 112500 117053935 2585 2585 2585 2585 0
537 20250219 112400 117053935 2585 2585 2585 2585 0
538 20250219 112300 117053935 2585 2585 2585 2585 0
539 20250219 112200 117053935 2585 2585 2585 2585 0
540 20250219 112100 117053935 2585 2585 2585 2585 343
541 20250219 112000 116167280 2590 2590 2590 2590 0
542 20250219 111900 116167280 2590 2590 2590 2590 0
543 20250219 111800 116167280 2590 2590 2590 2590 0
544 20250219 111700 116167280 2590 2590 2590 2590 1
545 20250219 111600 116164690 2590 2590 2590 2590 0
546 20250219 111500 116164690 2590 2590 2590 2590 0
547 20250219 111400 116164690 2590 2590 2590 2590 0
548 20250219 111300 116164690 2590 2590 2590 2590 1
549 20250219 111200 116162100 2590 2590 2590 2590 52
550 20250219 111100 116027420 2580 2580 2580 2580 0
551 20250219 111000 116027420 2580 2580 2580 2580 0
552 20250219 110900 116027420 2580 2580 2580 2580 0
553 20250219 110800 116027420 2580 2590 2590 2580 103
554 20250219 110700 115760680 2590 2590 2590 2590 0
555 20250219 110600 115760680 2590 2590 2590 2590 0
556 20250219 110500 115760680 2590 2590 2590 2590 1004
557 20250219 110400 113160320 2590 2590 2590 2590 0
558 20250219 110300 113160320 2590 2590 2590 2590 0
559 20250219 110200 113160320 2590 2590 2590 2590 481
560 20250219 110100 111914530 2590 2590 2590 2590 300
561 20250219 110000 111137530 2590 2590 2590 2590 0
562 20250219 105900 111137530 2590 2590 2590 2590 0
563 20250219 105800 111137530 2590 2590 2590 2590 503
564 20250219 105700 109834760 2590 2585 2590 2585 467
565 20250219 105600 108625365 2585 2585 2585 2585 0
566 20250219 105500 108625365 2585 2585 2585 2585 0
567 20250219 105400 108625365 2585 2585 2585 2585 3
568 20250219 105300 108617610 2585 2580 2585 2580 92
569 20250219 105200 108379865 2580 2580 2580 2580 0
570 20250219 105100 108379865 2580 2580 2580 2580 6
571 20250219 105000 108364385 2580 2585 2585 2580 214
572 20250219 104900 107811395 2585 2580 2585 2580 146
573 20250219 104800 107434085 2580 2580 2580 2580 0
574 20250219 104700 107434085 2580 2580 2580 2580 0
575 20250219 104600 107434085 2580 2580 2580 2580 0
576 20250219 104500 107434085 2580 2580 2580 2580 214
577 20250219 104400 106881965 2585 2585 2585 2585 5
578 20250219 104300 106869040 2580 2580 2580 2580 0
579 20250219 104200 106869040 2580 2580 2580 2580 10
580 20250219 104100 106843240 2575 2580 2590 2575 102
581 20250219 104000 106580020 2575 2575 2575 2575 60
582 20250219 103900 106425520 2580 2575 2580 2575 315
583 20250219 103800 105612970 2575 2575 2575 2575 556
584 20250219 103700 104181270 2580 2580 2580 2580 8
585 20250219 103600 104160630 2575 2575 2575 2575 178
586 20250219 103500 103702280 2580 2580 2580 2580 1
587 20250219 103400 103699700 2580 2580 2580 2580 0
588 20250219 103300 103699700 2580 2580 2580 2580 0
589 20250219 103200 103699700 2580 2580 2580 2580 0
590 20250219 103100 103699700 2580 2580 2580 2580 1388
591 20250219 103000 100118660 2580 2580 2580 2580 444
592 20250219 102900 98973140 2580 2580 2580 2580 0
593 20250219 102800 98973140 2580 2580 2580 2580 29
594 20250219 102700 98898320 2590 2580 2590 2580 14
595 20250219 102600 98862100 2580 2580 2580 2580 402
596 20250219 102500 97824940 2580 2585 2585 2580 1221
597 20250219 102400 94674200 2590 2590 2590 2590 5
598 20250219 102300 94661250 2590 2590 2590 2590 50
599 20250219 102200 94531750 2590 2585 2590 2585 182
600 20250219 102100 94060945 2585 2585 2585 2585 2
601 20250219 102000 94055775 2585 2585 2585 2585 0
602 20250219 101900 94055775 2585 2585 2585 2585 37
603 20250219 101800 93960130 2585 2585 2585 2585 0
604 20250219 101700 93960130 2585 2585 2585 2585 25
605 20250219 101600 93895505 2585 2585 2585 2585 1060
606 20250219 101500 91155405 2590 2590 2590 2590 1
607 20250219 101400 91152815 2590 2590 2590 2590 50
608 20250219 101300 91023315 2590 2590 2590 2590 8
609 20250219 101200 91002595 2590 2585 2590 2580 1001
610 20250219 101100 88415550 2585 2590 2590 2585 58
611 20250219 101000 88265565 2590 2590 2590 2590 40
612 20250219 100900 88161965 2590 2590 2590 2590 0
613 20250219 100800 88161965 2590 2585 2590 2585 207
614 20250219 100700 87625850 2590 2590 2590 2590 2
615 20250219 100600 87620670 2590 2590 2590 2590 22
616 20250219 100500 87563690 2580 2580 2580 2580 0
617 20250219 100400 87563690 2580 2585 2585 2580 42
618 20250219 100300 87455325 2580 2580 2580 2580 0
619 20250219 100200 87455325 2580 2580 2580 2580 1
620 20250219 100100 87452745 2580 2590 2595 2580 120
621 20250219 100000 87142400 2580 2585 2585 2580 46
622 20250219 095900 87023570 2595 2595 2595 2595 0
623 20250219 095800 87023570 2595 2595 2595 2595 0
624 20250219 095700 87023570 2595 2595 2595 2595 0
625 20250219 095600 87023570 2595 2595 2595 2595 0
626 20250219 095500 87023570 2595 2595 2595 2595 1
627 20250219 095400 87020975 2580 2580 2580 2580 0
628 20250219 095300 87020975 2580 2580 2580 2580 0
629 20250219 095200 87020975 2580 2585 2585 2580 500
630 20250219 095100 85730965 2580 2580 2580 2580 16
631 20250219 095000 85689685 2580 2580 2580 2580 0
632 20250219 094900 85689685 2580 2580 2580 2580 0
633 20250219 094800 85689685 2580 2580 2580 2580 400
634 20250219 094700 84657685 2585 2585 2585 2585 1011
635 20250219 094600 82044250 2585 2600 2610 2580 2408
636 20250219 094500 75818525 2600 2600 2600 2580 2587
637 20250219 094400 69143725 2580 2585 2600 2580 2254
638 20250219 094300 63323310 2580 2585 2585 2580 2760
639 20250219 094200 56197275 2590 2600 2600 2590 611
640 20250219 094100 54613785 2600 2595 2600 2590 578
641 20250219 094000 53111505 2615 2615 2620 2615 129
642 20250219 093900 52774165 2620 2620 2620 2620 0
643 20250219 093800 52774165 2620 2600 2620 2600 1021
644 20250219 093700 50118195 2600 2590 2600 2590 606
645 20250219 093600 48548635 2590 2590 2590 2590 0
646 20250219 093500 48548635 2590 2590 2590 2590 0
647 20250219 093400 48548635 2590 2590 2590 2590 879
648 20250219 093300 46272025 2600 2600 2600 2600 33
649 20250219 093200 46186225 2600 2600 2600 2600 0
650 20250219 093100 46186225 2600 2600 2600 2600 0
651 20250219 093000 46186225 2600 2600 2600 2600 0
652 20250219 092900 46186225 2600 2600 2600 2600 1
653 20250219 092800 46183625 2590 2590 2590 2590 50
654 20250219 092700 46054125 2595 2595 2595 2595 0
655 20250219 092600 46054125 2595 2595 2595 2595 4
656 20250219 092500 46043745 2595 2595 2595 2595 82
657 20250219 092400 45830955 2590 2590 2590 2590 370
658 20250219 092300 44872655 2595 2600 2600 2595 2808
659 20250219 092200 37572130 2600 2600 2600 2600 283
660 20250219 092100 36836330 2600 2600 2600 2600 400
661 20250219 092000 35796330 2600 2605 2605 2600 1059
662 20250219 091900 33040410 2605 2605 2605 2605 54
663 20250219 091800 32899740 2605 2605 2605 2605 0
664 20250219 091700 32899740 2605 2605 2605 2605 310
665 20250219 091600 32092190 2600 2605 2605 2600 705
666 20250219 091500 30255740 2605 2610 2610 2605 11
667 20250219 091400 30227035 2610 2610 2610 2610 0
668 20250219 091300 30227035 2610 2610 2610 2610 10
669 20250219 091200 30200935 2600 2600 2600 2600 1
670 20250219 091100 30198335 2610 2610 2610 2610 851
671 20250219 091000 27977225 2610 2610 2615 2610 335
672 20250219 090900 27102840 2610 2625 2625 2610 955
673 20250219 090800 24596720 2620 2615 2620 2615 1051
674 20250219 090700 21846250 2605 2600 2605 2600 2766
675 20250219 090600 14640825 2605 2615 2615 2605 172
676 20250219 090500 14192715 2615 2595 2615 2595 1325
677 20250219 090400 10739780 2585 2585 2585 2575 1766
678 20250219 090300 6179525 2585 2590 2615 2585 1528
679 20250219 090200 2224315 2590 2590 2590 2590 0
680 20250219 090100 2224315 2590 2590 2590 2590 0
681 20250219 090000 2224315 2590 2575 2590 2570 865