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

686
123570/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202400,90395555,2540,2540,2540,2540,1025
20250219,202300,90395555,2540,2540,2540,2540,0
20250219,202200,90395555,2540,2540,2540,2540,0
20250219,202100,90395555,2540,2540,2540,2540,0
20250219,202000,90395555,2540,2540,2540,2540,0
20250219,201900,90395555,2540,2540,2540,2540,0
20250219,201800,90395555,2540,2540,2540,2540,0
20250219,201700,90395555,2540,2540,2540,2540,0
20250219,201600,90395555,2540,2540,2540,2540,0
20250219,201500,90395555,2540,2540,2540,2540,0
20250219,201400,90395555,2540,2540,2540,2540,0
20250219,201300,90395555,2540,2540,2540,2540,0
20250219,201200,90395555,2540,2540,2540,2540,0
20250219,201100,90395555,2540,2540,2540,2540,0
20250219,201000,90395555,2540,2540,2540,2540,0
20250219,200900,90395555,2540,2540,2540,2540,0
20250219,200800,90395555,2540,2540,2540,2540,0
20250219,200700,90395555,2540,2540,2540,2540,0
20250219,200600,90395555,2540,2540,2540,2540,0
20250219,200500,90395555,2540,2540,2540,2540,0
20250219,200400,90395555,2540,2540,2540,2540,0
20250219,200300,90395555,2540,2540,2540,2540,0
20250219,200200,90395555,2540,2540,2540,2540,0
20250219,200100,90395555,2540,2540,2540,2540,0
20250219,200000,90395555,2540,2540,2540,2540,0
20250219,195900,90395555,2540,2540,2540,2540,0
20250219,195800,90395555,2540,2540,2540,2540,0
20250219,195700,90395555,2540,2540,2540,2540,0
20250219,195600,90395555,2540,2540,2540,2540,0
20250219,195500,90395555,2540,2540,2540,2540,0
20250219,195400,90395555,2540,2540,2540,2540,1025
20250219,195300,90395555,2540,2540,2540,2540,0
20250219,195200,90395555,2540,2540,2540,2540,0
20250219,195100,90395555,2540,2540,2540,2540,0
20250219,195000,90395555,2540,2540,2540,2540,0
20250219,194900,90395555,2540,2540,2540,2540,0
20250219,194800,90395555,2540,2540,2540,2540,0
20250219,194700,90395555,2540,2540,2540,2540,0
20250219,194600,90395555,2540,2540,2540,2540,0
20250219,194500,90395555,2540,2540,2540,2540,0
20250219,194400,90395555,2540,2540,2540,2540,0
20250219,194300,90395555,2540,2540,2540,2540,0
20250219,194200,90395555,2540,2540,2540,2540,0
20250219,194100,90395555,2540,2540,2540,2540,0
20250219,194000,90395555,2540,2540,2540,2540,0
20250219,193900,90395555,2540,2540,2540,2540,0
20250219,193800,90395555,2540,2540,2540,2540,0
20250219,193700,90395555,2540,2540,2540,2540,0
20250219,193600,90395555,2540,2540,2540,2540,0
20250219,193500,90395555,2540,2540,2540,2540,0
20250219,193400,90395555,2540,2540,2540,2540,0
20250219,193300,90395555,2540,2540,2540,2540,0
20250219,193200,90395555,2540,2540,2540,2540,0
20250219,193100,90395555,2540,2540,2540,2540,0
20250219,193000,90395555,2540,2540,2540,2540,0
20250219,192900,90395555,2540,2540,2540,2540,0
20250219,192800,90395555,2540,2540,2540,2540,0
20250219,192700,90395555,2540,2540,2540,2540,0
20250219,192600,90395555,2540,2540,2540,2540,0
20250219,192500,90395555,2540,2540,2540,2540,0
20250219,192400,90395555,2540,2540,2540,2540,1025
20250219,192300,90395555,2540,2540,2540,2540,0
20250219,192200,90395555,2540,2540,2540,2540,0
20250219,192100,90395555,2540,2540,2540,2540,0
20250219,192000,90395555,2540,2540,2540,2540,0
20250219,191900,90395555,2540,2540,2540,2540,0
20250219,191800,90395555,2540,2540,2540,2540,0
20250219,191700,90395555,2540,2540,2540,2540,0
20250219,191600,90395555,2540,2540,2540,2540,0
20250219,191500,90395555,2540,2540,2540,2540,0
20250219,191400,90395555,2540,2540,2540,2540,0
20250219,191300,90395555,2540,2540,2540,2540,0
20250219,191200,90395555,2540,2540,2540,2540,0
20250219,191100,90395555,2540,2540,2540,2540,0
20250219,191000,90395555,2540,2540,2540,2540,0
20250219,190900,90395555,2540,2540,2540,2540,0
20250219,190800,90395555,2540,2540,2540,2540,0
20250219,190700,90395555,2540,2540,2540,2540,0
20250219,190600,90395555,2540,2540,2540,2540,0
20250219,190500,90395555,2540,2540,2540,2540,0
20250219,190400,90395555,2540,2540,2540,2540,0
20250219,190300,90395555,2540,2540,2540,2540,0
20250219,190200,90395555,2540,2540,2540,2540,0
20250219,190100,90395555,2540,2540,2540,2540,0
20250219,190000,90395555,2540,2540,2540,2540,0
20250219,185900,90395555,2540,2540,2540,2540,0
20250219,185800,90395555,2540,2540,2540,2540,0
20250219,185700,90395555,2540,2540,2540,2540,0
20250219,185600,90395555,2540,2540,2540,2540,0
20250219,185500,90395555,2540,2540,2540,2540,0
20250219,185400,90395555,2540,2540,2540,2540,1025
20250219,185300,90395555,2540,2540,2540,2540,0
20250219,185200,90395555,2540,2540,2540,2540,0
20250219,185100,90395555,2540,2540,2540,2540,0
20250219,185000,90395555,2540,2540,2540,2540,0
20250219,184900,90395555,2540,2540,2540,2540,0
20250219,184800,90395555,2540,2540,2540,2540,0
20250219,184700,90395555,2540,2540,2540,2540,0
20250219,184600,90395555,2540,2540,2540,2540,0
20250219,184500,90395555,2540,2540,2540,2540,0
20250219,184400,90395555,2540,2540,2540,2540,0
20250219,184300,90395555,2540,2540,2540,2540,0
20250219,184200,90395555,2540,2540,2540,2540,0
20250219,184100,90395555,2540,2540,2540,2540,0
20250219,184000,90395555,2540,2540,2540,2540,0
20250219,183900,90395555,2540,2540,2540,2540,0
20250219,183800,90395555,2540,2540,2540,2540,0
20250219,183700,90395555,2540,2540,2540,2540,0
20250219,183600,90395555,2540,2540,2540,2540,0
20250219,183500,90395555,2540,2540,2540,2540,0
20250219,183400,90395555,2540,2540,2540,2540,0
20250219,183300,90395555,2540,2540,2540,2540,0
20250219,183200,90395555,2540,2540,2540,2540,0
20250219,183100,90395555,2540,2540,2540,2540,0
20250219,183000,90395555,2540,2540,2540,2540,0
20250219,182900,90395555,2540,2540,2540,2540,0
20250219,182800,90395555,2540,2540,2540,2540,0
20250219,182700,90395555,2540,2540,2540,2540,0
20250219,182600,90395555,2540,2540,2540,2540,0
20250219,182500,90395555,2540,2540,2540,2540,0
20250219,182400,90395555,2540,2540,2540,2540,1025
20250219,182300,90395555,2540,2540,2540,2540,0
20250219,182200,90395555,2540,2540,2540,2540,0
20250219,182100,90395555,2540,2540,2540,2540,0
20250219,182000,90395555,2540,2540,2540,2540,0
20250219,181900,90395555,2540,2540,2540,2540,0
20250219,181800,90395555,2540,2540,2540,2540,0
20250219,181700,90395555,2540,2540,2540,2540,0
20250219,181600,90395555,2540,2540,2540,2540,0
20250219,181500,90395555,2540,2540,2540,2540,0
20250219,181400,90395555,2540,2540,2540,2540,0
20250219,181300,90395555,2540,2540,2540,2540,0
20250219,181200,90395555,2540,2540,2540,2540,0
20250219,181100,90395555,2540,2540,2540,2540,0
20250219,181000,90395555,2540,2540,2540,2540,0
20250219,180900,90395555,2540,2540,2540,2540,0
20250219,180800,90395555,2540,2540,2540,2540,0
20250219,180700,90395555,2540,2540,2540,2540,0
20250219,180600,90395555,2540,2540,2540,2540,0
20250219,180500,90395555,2540,2540,2540,2540,0
20250219,180400,90395555,2540,2540,2540,2540,0
20250219,180300,90395555,2540,2540,2540,2540,0
20250219,180200,90395555,2540,2540,2540,2540,0
20250219,180100,90395555,2540,2540,2540,2540,0
20250219,180000,90395555,2540,2540,2540,2540,0
20250219,175900,90395555,2540,2540,2540,2540,0
20250219,175800,90395555,2540,2540,2540,2540,0
20250219,175700,90395555,2540,2540,2540,2540,0
20250219,175600,90395555,2540,2540,2540,2540,0
20250219,175500,90395555,2540,2540,2540,2540,0
20250219,175400,90395555,2540,2540,2540,2540,1025
20250219,175300,90395555,2540,2540,2540,2540,0
20250219,175200,90395555,2540,2540,2540,2540,0
20250219,175100,90395555,2540,2540,2540,2540,0
20250219,175000,90395555,2540,2540,2540,2540,0
20250219,174900,90395555,2540,2540,2540,2540,0
20250219,174800,90395555,2540,2540,2540,2540,0
20250219,174700,90395555,2540,2540,2540,2540,0
20250219,174600,90395555,2540,2540,2540,2540,0
20250219,174500,90395555,2540,2540,2540,2540,0
20250219,174400,90395555,2540,2540,2540,2540,0
20250219,174300,90395555,2540,2540,2540,2540,0
20250219,174200,90395555,2540,2540,2540,2540,0
20250219,174100,90395555,2540,2540,2540,2540,0
20250219,174000,90395555,2540,2540,2540,2540,0
20250219,173900,90395555,2540,2540,2540,2540,0
20250219,173800,90395555,2540,2540,2540,2540,0
20250219,173700,90395555,2540,2540,2540,2540,0
20250219,173600,90395555,2540,2540,2540,2540,0
20250219,173500,90395555,2540,2540,2540,2540,0
20250219,173400,90395555,2540,2540,2540,2540,0
20250219,173300,90395555,2540,2540,2540,2540,0
20250219,173200,90395555,2540,2540,2540,2540,0
20250219,173100,90395555,2540,2540,2540,2540,0
20250219,173000,90395555,2540,2540,2540,2540,0
20250219,172900,90395555,2540,2540,2540,2540,0
20250219,172800,90395555,2540,2540,2540,2540,0
20250219,172700,90395555,2540,2540,2540,2540,0
20250219,172600,90395555,2540,2540,2540,2540,0
20250219,172500,90395555,2540,2540,2540,2540,0
20250219,172400,90395555,2540,2540,2540,2540,1025
20250219,172300,90395555,2540,2540,2540,2540,0
20250219,172200,90395555,2540,2540,2540,2540,0
20250219,172100,90395555,2540,2540,2540,2540,0
20250219,172000,90395555,2540,2540,2540,2540,0
20250219,171900,90395555,2540,2540,2540,2540,0
20250219,171800,90395555,2540,2540,2540,2540,0
20250219,171700,90395555,2540,2540,2540,2540,0
20250219,171600,90395555,2540,2540,2540,2540,0
20250219,171500,90395555,2540,2540,2540,2540,0
20250219,171400,90395555,2540,2540,2540,2540,0
20250219,171300,90395555,2540,2540,2540,2540,0
20250219,171200,90395555,2540,2540,2540,2540,0
20250219,171100,90395555,2540,2540,2540,2540,0
20250219,171000,90395555,2540,2540,2540,2540,0
20250219,170900,90395555,2540,2540,2540,2540,0
20250219,170800,90395555,2540,2540,2540,2540,0
20250219,170700,90395555,2540,2540,2540,2540,0
20250219,170600,90395555,2540,2540,2540,2540,0
20250219,170500,90395555,2540,2540,2540,2540,0
20250219,170400,90395555,2540,2540,2540,2540,0
20250219,170300,90395555,2540,2540,2540,2540,0
20250219,170200,90395555,2540,2540,2540,2540,0
20250219,170100,90395555,2540,2540,2540,2540,0
20250219,170000,90395555,2540,2540,2540,2540,0
20250219,165900,90395555,2540,2540,2540,2540,0
20250219,165800,90395555,2540,2540,2540,2540,0
20250219,165700,90395555,2540,2540,2540,2540,0
20250219,165600,90395555,2540,2540,2540,2540,0
20250219,165500,90395555,2540,2540,2540,2540,0
20250219,165400,90395555,2540,2540,2540,2540,1025
20250219,165300,90395555,2540,2540,2540,2540,0
20250219,165200,90395555,2540,2540,2540,2540,0
20250219,165100,90395555,2540,2540,2540,2540,0
20250219,165000,90395555,2540,2540,2540,2540,0
20250219,164900,90395555,2540,2540,2540,2540,0
20250219,164800,90395555,2540,2540,2540,2540,0
20250219,164700,90395555,2540,2540,2540,2540,0
20250219,164600,90395555,2540,2540,2540,2540,0
20250219,164500,90395555,2540,2540,2540,2540,0
20250219,164400,90395555,2540,2540,2540,2540,0
20250219,164300,90395555,2540,2540,2540,2540,0
20250219,164200,90395555,2540,2540,2540,2540,0
20250219,164100,90395555,2540,2540,2540,2540,0
20250219,164000,90395555,2540,2540,2540,2540,0
20250219,163900,90395555,2540,2540,2540,2540,0
20250219,163800,90395555,2540,2540,2540,2540,0
20250219,163700,90395555,2540,2540,2540,2540,0
20250219,163600,90395555,2540,2540,2540,2540,0
20250219,163500,90395555,2540,2540,2540,2540,0
20250219,163400,90395555,2540,2540,2540,2540,0
20250219,163300,90395555,2540,2540,2540,2540,0
20250219,163200,90395555,2540,2540,2540,2540,0
20250219,163100,90395555,2540,2540,2540,2540,0
20250219,163000,90395555,2540,2540,2540,2540,0
20250219,162900,90395555,2540,2540,2540,2540,0
20250219,162800,90395555,2540,2540,2540,2540,0
20250219,162700,90395555,2540,2540,2540,2540,0
20250219,162600,90395555,2540,2540,2540,2540,0
20250219,162500,90395555,2540,2540,2540,2540,0
20250219,162400,90395555,2540,2540,2540,2540,1025
20250219,162300,90395555,2540,2540,2540,2540,0
20250219,162200,90395555,2540,2540,2540,2540,0
20250219,162100,90395555,2540,2540,2540,2540,0
20250219,162000,90395555,2540,2540,2540,2540,0
20250219,161900,90395555,2540,2540,2540,2540,0
20250219,161800,90395555,2540,2540,2540,2540,0
20250219,161700,90395555,2540,2540,2540,2540,0
20250219,161600,90395555,2540,2540,2540,2540,0
20250219,161500,90395555,2540,2540,2540,2540,0
20250219,161400,90395555,2540,2540,2540,2540,0
20250219,161300,90395555,2540,2540,2540,2540,0
20250219,161200,90395555,2540,2540,2540,2540,0
20250219,161100,90395555,2540,2540,2540,2540,0
20250219,161000,90395555,2540,2540,2540,2540,0
20250219,160900,90395555,2540,2540,2540,2540,0
20250219,160800,90395555,2540,2540,2540,2540,0
20250219,160700,90395555,2540,2540,2540,2540,0
20250219,160600,90395555,2540,2540,2540,2540,0
20250219,160500,90395555,2540,2540,2540,2540,0
20250219,160400,90395555,2540,2540,2540,2540,0
20250219,160300,90395555,2540,2540,2540,2540,0
20250219,160200,90395555,2540,2540,2540,2540,0
20250219,160100,90395555,2540,2540,2540,2540,0
20250219,160000,90395555,2540,2540,2540,2540,0
20250219,155900,90395555,2540,2540,2540,2540,0
20250219,155800,90395555,2540,2540,2540,2540,0
20250219,155700,90395555,2540,2540,2540,2540,0
20250219,155600,90395555,2540,2540,2540,2540,0
20250219,155500,90395555,2540,2540,2540,2540,0
20250219,155400,90395555,2540,2540,2540,2540,1025
20250219,155300,90395555,2540,2540,2540,2540,0
20250219,155200,90395555,2540,2540,2540,2540,0
20250219,155100,90395555,2540,2540,2540,2540,0
20250219,155000,90395555,2540,2540,2540,2540,0
20250219,154900,90395555,2540,2540,2540,2540,0
20250219,154800,90395555,2540,2540,2540,2540,0
20250219,154700,90395555,2540,2540,2540,2540,0
20250219,154600,90395555,2540,2540,2540,2540,0
20250219,154500,90395555,2540,2540,2540,2540,0
20250219,154400,90395555,2540,2540,2540,2540,0
20250219,154300,90395555,2540,2540,2540,2540,0
20250219,154200,90395555,2540,2540,2540,2540,0
20250219,154100,90395555,2540,2540,2540,2540,0
20250219,154000,90395555,2540,2540,2540,2540,0
20250219,153900,90395555,2540,2540,2540,2540,0
20250219,153800,90395555,2540,2540,2540,2540,0
20250219,153700,90395555,2540,2540,2540,2540,0
20250219,153600,90395555,2540,2540,2540,2540,0
20250219,153500,90395555,2540,2540,2540,2540,0
20250219,153400,90395555,2540,2540,2540,2540,0
20250219,153300,90395555,2540,2540,2540,2540,0
20250219,153200,90395555,2540,2540,2540,2540,0
20250219,153100,90395555,2540,2540,2540,2540,0
20250219,153000,90395555,2540,2540,2540,2540,1025
20250219,152900,87792055,2550,2550,2550,2550,0
20250219,152800,87792055,2550,2550,2550,2550,0
20250219,152700,87792055,2550,2550,2550,2550,0
20250219,152600,87792055,2550,2550,2550,2550,0
20250219,152500,87792055,2550,2550,2550,2550,0
20250219,152400,87792055,2550,2550,2550,2550,0
20250219,152300,87792055,2550,2550,2550,2550,0
20250219,152200,87792055,2550,2550,2550,2550,0
20250219,152100,87792055,2550,2550,2550,2550,0
20250219,152000,87792055,2550,2550,2550,2550,0
20250219,151900,87792055,2550,2550,2550,2545,1563
20250219,151800,83814210,2545,2545,2545,2545,46
20250219,151700,83697140,2550,2545,2550,2545,57
20250219,151600,83552065,2545,2550,2550,2545,50
20250219,151500,83424795,2545,2550,2550,2545,346
20250219,151400,82542725,2545,2550,2550,2545,438
20250219,151300,81426055,2545,2545,2545,2545,8
20250219,151200,81405695,2550,2550,2550,2550,2
20250219,151100,81400595,2545,2550,2550,2545,77
20250219,151000,81204625,2545,2545,2545,2545,46
20250219,150900,81087555,2550,2550,2550,2550,1
20250219,150800,81085005,2545,2545,2545,2545,0
20250219,150700,81085005,2545,2545,2545,2545,786
20250219,150600,79084635,2550,2550,2550,2550,0
20250219,150500,79084635,2550,2550,2550,2550,0
20250219,150400,79084635,2550,2550,2550,2550,0
20250219,150300,79084635,2550,2550,2550,2550,0
20250219,150200,79084635,2550,2550,2550,2550,26
20250219,150100,79018335,2550,2545,2550,2545,1414
20250219,150000,75414835,2545,2545,2545,2545,100
20250219,145900,75160335,2540,2540,2540,2540,0
20250219,145800,75160335,2540,2540,2540,2540,0
20250219,145700,75160335,2540,2540,2540,2540,10
20250219,145600,75134935,2540,2540,2540,2540,0
20250219,145500,75134935,2540,2540,2540,2540,0
20250219,145400,75134935,2540,2540,2540,2540,0
20250219,145300,75134935,2540,2540,2540,2540,1
20250219,145200,75132395,2540,2540,2540,2540,0
20250219,145100,75132395,2540,2540,2540,2540,1
20250219,145000,75129855,2540,2540,2540,2540,0
20250219,144900,75129855,2540,2540,2540,2540,22
20250219,144800,75073975,2540,2540,2540,2540,37
20250219,144700,74979995,2540,2540,2540,2540,574
20250219,144600,73522035,2540,2540,2540,2540,0
20250219,144500,73522035,2540,2540,2540,2540,0
20250219,144400,73522035,2540,2540,2540,2540,0
20250219,144300,73522035,2540,2540,2540,2540,300
20250219,144200,72760035,2540,2540,2540,2540,2500
20250219,144100,66410035,2545,2545,2545,2545,440
20250219,144000,65290235,2545,2545,2545,2545,1
20250219,143900,65287690,2545,2545,2545,2545,0
20250219,143800,65287690,2545,2545,2545,2545,0
20250219,143700,65287690,2545,2545,2545,2545,59
20250219,143600,65137535,2550,2550,2550,2550,0
20250219,143500,65137535,2550,2550,2550,2550,0
20250219,143400,65137535,2550,2550,2550,2550,0
20250219,143300,65137535,2550,2550,2550,2550,0
20250219,143200,65137535,2550,2550,2550,2550,2
20250219,143100,65132435,2545,2545,2545,2545,441
20250219,143000,64010090,2545,2545,2545,2545,59
20250219,142900,63859935,2550,2550,2550,2550,0
20250219,142800,63859935,2550,2550,2550,2550,0
20250219,142700,63859935,2550,2550,2550,2550,0
20250219,142600,63859935,2550,2550,2550,2550,0
20250219,142500,63859935,2550,2550,2550,2550,1
20250219,142400,63857385,2545,2550,2550,2545,540
20250219,142300,62482885,2550,2550,2550,2550,0
20250219,142200,62482885,2550,2550,2550,2550,0
20250219,142100,62482885,2550,2550,2550,2550,0
20250219,142000,62482885,2550,2550,2550,2550,0
20250219,141900,62482885,2550,2550,2550,2550,0
20250219,141800,62482885,2550,2550,2550,2550,0
20250219,141700,62482885,2550,2550,2550,2550,0
20250219,141600,62482885,2550,2550,2550,2550,0
20250219,141500,62482885,2550,2550,2550,2550,1
20250219,141400,62480335,2545,2545,2550,2545,602
20250219,141300,60948240,2550,2550,2550,2550,0
20250219,141200,60948240,2550,2550,2550,2550,0
20250219,141100,60948240,2550,2550,2550,2550,1
20250219,141000,60945690,2550,2550,2550,2550,0
20250219,140900,60945690,2550,2550,2550,2550,0
20250219,140800,60945690,2550,2550,2550,2550,0
20250219,140700,60945690,2550,2550,2550,2550,0
20250219,140600,60945690,2550,2550,2550,2550,0
20250219,140500,60945690,2550,2550,2550,2550,0
20250219,140400,60945690,2550,2550,2550,2550,0
20250219,140300,60945690,2550,2550,2550,2550,0
20250219,140200,60945690,2550,2550,2550,2550,0
20250219,140100,60945690,2550,2550,2550,2550,2
20250219,140000,60940590,2550,2545,2550,2545,110
20250219,135900,60660590,2550,2550,2550,2550,0
20250219,135800,60660590,2550,2550,2550,2550,0
20250219,135700,60660590,2550,2550,2550,2550,0
20250219,135600,60660590,2550,2550,2550,2550,0
20250219,135500,60660590,2550,2550,2550,2550,0
20250219,135400,60660590,2550,2550,2550,2550,0
20250219,135300,60660590,2550,2550,2550,2550,0
20250219,135200,60660590,2550,2550,2550,2550,0
20250219,135100,60660590,2550,2550,2550,2550,0
20250219,135000,60660590,2550,2550,2550,2550,0
20250219,134900,60660590,2550,2550,2550,2550,0
20250219,134800,60660590,2550,2550,2550,2550,0
20250219,134700,60660590,2550,2550,2550,2550,0
20250219,134600,60660590,2550,2550,2550,2550,0
20250219,134500,60660590,2550,2550,2550,2550,0
20250219,134400,60660590,2550,2550,2550,2550,0
20250219,134300,60660590,2550,2550,2550,2550,8
20250219,134200,60640190,2550,2550,2550,2550,0
20250219,134100,60640190,2550,2550,2550,2550,0
20250219,134000,60640190,2550,2550,2550,2550,0
20250219,133900,60640190,2550,2550,2550,2550,0
20250219,133800,60640190,2550,2550,2550,2550,0
20250219,133700,60640190,2550,2550,2550,2550,0
20250219,133600,60640190,2550,2550,2550,2550,4
20250219,133500,60629990,2550,2550,2550,2550,0
20250219,133400,60629990,2550,2550,2550,2550,0
20250219,133300,60629990,2550,2550,2550,2550,0
20250219,133200,60629990,2550,2550,2550,2550,100
20250219,133100,60374990,2550,2550,2550,2550,0
20250219,133000,60374990,2550,2550,2550,2550,0
20250219,132900,60374990,2550,2550,2550,2550,741
20250219,132800,58485440,2550,2550,2550,2550,0
20250219,132700,58485440,2550,2550,2550,2550,259
20250219,132600,57824990,2550,2550,2550,2550,238
20250219,132500,57218090,2545,2545,2545,2545,1000
20250219,132400,54673090,2550,2550,2550,2550,197
20250219,132300,54170740,2550,2550,2550,2550,297
20250219,132200,53413390,2550,2550,2550,2550,0
20250219,132100,53413390,2550,2550,2550,2550,0
20250219,132000,53413390,2550,2550,2550,2550,0
20250219,131900,53413390,2550,2550,2550,2550,0
20250219,131800,53413390,2550,2550,2550,2550,0
20250219,131700,53413390,2550,2550,2550,2550,0
20250219,131600,53413390,2550,2550,2550,2550,10
20250219,131500,53387890,2545,2545,2545,2545,0
20250219,131400,53387890,2545,2545,2545,2545,1
20250219,131300,53385345,2550,2550,2550,2550,0
20250219,131200,53385345,2550,2550,2550,2550,0
20250219,131100,53385345,2550,2550,2550,2550,0
20250219,131000,53385345,2550,2550,2550,2550,0
20250219,130900,53385345,2550,2550,2550,2550,0
20250219,130800,53385345,2550,2550,2550,2550,0
20250219,130700,53385345,2550,2550,2550,2550,0
20250219,130600,53385345,2550,2550,2550,2550,1
20250219,130500,53382795,2555,2555,2555,2555,82
20250219,130400,53173285,2555,2555,2555,2555,0
20250219,130300,53173285,2555,2555,2555,2555,0
20250219,130200,53173285,2555,2555,2555,2555,0
20250219,130100,53173285,2555,2555,2555,2555,0
20250219,130000,53173285,2555,2555,2555,2555,0
20250219,125900,53173285,2555,2555,2555,2555,6
20250219,125800,53157955,2555,2555,2555,2555,0
20250219,125700,53157955,2555,2555,2555,2555,0
20250219,125600,53157955,2555,2555,2555,2555,0
20250219,125500,53157955,2555,2555,2555,2555,0
20250219,125400,53157955,2555,2555,2555,2555,10
20250219,125300,53132405,2555,2555,2555,2555,0
20250219,125200,53132405,2555,2555,2555,2555,0
20250219,125100,53132405,2555,2555,2555,2555,0
20250219,125000,53132405,2555,2550,2555,2550,11
20250219,124900,53104350,2550,2550,2550,2550,0
20250219,124800,53104350,2550,2550,2550,2550,0
20250219,124700,53104350,2550,2550,2550,2550,0
20250219,124600,53104350,2550,2550,2550,2550,0
20250219,124500,53104350,2550,2550,2550,2550,0
20250219,124400,53104350,2550,2550,2550,2550,0
20250219,124300,53104350,2550,2550,2550,2550,0
20250219,124200,53104350,2550,2550,2550,2550,0
20250219,124100,53104350,2550,2550,2550,2550,832
20250219,124000,50982750,2555,2555,2555,2555,0
20250219,123900,50982750,2555,2555,2555,2555,0
20250219,123800,50982750,2555,2555,2555,2555,0
20250219,123700,50982750,2555,2555,2555,2555,0
20250219,123600,50982750,2555,2555,2555,2555,0
20250219,123500,50982750,2555,2555,2555,2555,0
20250219,123400,50982750,2555,2555,2555,2555,0
20250219,123300,50982750,2555,2555,2555,2555,0
20250219,123200,50982750,2555,2555,2555,2555,0
20250219,123100,50982750,2555,2555,2555,2555,0
20250219,123000,50982750,2555,2555,2555,2555,0
20250219,122900,50982750,2555,2555,2555,2555,0
20250219,122800,50982750,2555,2555,2555,2555,0
20250219,122700,50982750,2555,2555,2555,2555,350
20250219,122600,50088500,2555,2555,2555,2555,50
20250219,122500,49960750,2555,2555,2555,2555,0
20250219,122400,49960750,2555,2555,2555,2555,0
20250219,122300,49960750,2555,2555,2555,2555,0
20250219,122200,49960750,2555,2555,2555,2555,0
20250219,122100,49960750,2555,2555,2555,2555,3
20250219,122000,49953085,2545,2545,2545,2545,0
20250219,121900,49953085,2545,2545,2545,2545,135
20250219,121800,49609510,2550,2550,2550,2550,275
20250219,121700,48908260,2550,2550,2550,2550,0
20250219,121600,48908260,2550,2550,2550,2550,0
20250219,121500,48908260,2550,2550,2550,2550,0
20250219,121400,48908260,2550,2550,2550,2550,0
20250219,121300,48908260,2550,2550,2550,2550,0
20250219,121200,48908260,2550,2550,2550,2550,0
20250219,121100,48908260,2550,2550,2550,2550,0
20250219,121000,48908260,2550,2550,2550,2550,0
20250219,120900,48908260,2550,2550,2550,2550,650
20250219,120800,47250760,2550,2550,2550,2550,0
20250219,120700,47250760,2550,2550,2550,2550,1
20250219,120600,47248210,2550,2550,2550,2550,80
20250219,120500,47044210,2555,2555,2555,2555,0
20250219,120400,47044210,2555,2555,2555,2555,0
20250219,120300,47044210,2555,2555,2555,2555,50
20250219,120200,46916460,2555,2555,2555,2555,2
20250219,120100,46911350,2550,2550,2550,2550,0
20250219,120000,46911350,2550,2555,2555,2550,34
20250219,115900,46824500,2550,2550,2550,2550,0
20250219,115800,46824500,2550,2550,2550,2550,20
20250219,115700,46773500,2555,2555,2555,2555,0
20250219,115600,46773500,2555,2550,2555,2550,10
20250219,115500,46747970,2545,2550,2550,2545,462
20250219,115400,45571770,2555,2555,2555,2555,0
20250219,115300,45571770,2555,2555,2555,2555,0
20250219,115200,45571770,2555,2555,2555,2555,7
20250219,115100,45553885,2550,2550,2550,2550,0
20250219,115000,45553885,2550,2550,2550,2550,0
20250219,114900,45553885,2550,2550,2550,2550,0
20250219,114800,45553885,2550,2550,2550,2550,0
20250219,114700,45553885,2550,2550,2550,2550,0
20250219,114600,45553885,2550,2550,2550,2550,0
20250219,114500,45553885,2550,2550,2550,2550,0
20250219,114400,45553885,2550,2550,2550,2550,0
20250219,114300,45553885,2550,2550,2550,2550,0
20250219,114200,45553885,2550,2550,2550,2550,0
20250219,114100,45553885,2550,2550,2550,2550,0
20250219,114000,45553885,2550,2550,2550,2550,0
20250219,113900,45553885,2550,2550,2550,2550,0
20250219,113800,45553885,2550,2550,2550,2550,1
20250219,113700,45551335,2550,2550,2550,2550,65
20250219,113600,45385585,2555,2555,2555,2555,0
20250219,113500,45385585,2555,2555,2555,2555,0
20250219,113400,45385585,2555,2555,2555,2555,0
20250219,113300,45385585,2555,2555,2555,2555,0
20250219,113200,45385585,2555,2555,2555,2555,0
20250219,113100,45385585,2555,2555,2555,2555,2
20250219,113000,45380475,2550,2550,2550,2550,0
20250219,112900,45380475,2550,2550,2550,2550,386
20250219,112800,44396175,2555,2555,2555,2555,0
20250219,112700,44396175,2555,2555,2555,2555,150
20250219,112600,44012925,2555,2555,2555,2555,0
20250219,112500,44012925,2555,2555,2555,2555,0
20250219,112400,44012925,2555,2555,2555,2555,0
20250219,112300,44012925,2555,2555,2555,2555,0
20250219,112200,44012925,2555,2555,2555,2555,0
20250219,112100,44012925,2555,2555,2555,2555,0
20250219,112000,44012925,2555,2555,2555,2555,20
20250219,111900,43961825,2550,2550,2550,2550,20
20250219,111800,43910825,2555,2555,2555,2555,0
20250219,111700,43910825,2555,2555,2555,2555,0
20250219,111600,43910825,2555,2555,2555,2555,0
20250219,111500,43910825,2555,2555,2555,2555,0
20250219,111400,43910825,2555,2555,2555,2555,0
20250219,111300,43910825,2555,2555,2555,2555,0
20250219,111200,43910825,2555,2555,2555,2555,1
20250219,111100,43908270,2555,2555,2555,2555,200
20250219,111000,43397270,2555,2555,2555,2555,100
20250219,110900,43141770,2555,2555,2555,2555,170
20250219,110800,42707420,2545,2545,2545,2545,0
20250219,110700,42707420,2545,2545,2545,2545,5
20250219,110600,42694695,2555,2555,2555,2555,0
20250219,110500,42694695,2555,2555,2555,2555,23
20250219,110400,42635930,2555,2550,2555,2545,470
20250219,110300,41439245,2555,2555,2555,2555,0
20250219,110200,41439245,2555,2555,2555,2555,501
20250219,110100,40159190,2550,2550,2550,2550,0
20250219,110000,40159190,2550,2550,2550,2550,0
20250219,105900,40159190,2550,2550,2550,2550,0
20250219,105800,40159190,2550,2550,2550,2550,0
20250219,105700,40159190,2550,2550,2550,2550,0
20250219,105600,40159190,2550,2550,2550,2550,0
20250219,105500,40159190,2550,2550,2550,2550,0
20250219,105400,40159190,2550,2550,2550,2550,0
20250219,105300,40159190,2550,2550,2550,2550,0
20250219,105200,40159190,2550,2550,2550,2550,0
20250219,105100,40159190,2550,2550,2550,2550,0
20250219,105000,40159190,2550,2550,2550,2550,71
20250219,104900,39978140,2550,2550,2550,2550,0
20250219,104800,39978140,2550,2550,2550,2550,0
20250219,104700,39978140,2550,2550,2550,2550,1
20250219,104600,39975590,2550,2550,2550,2550,0
20250219,104500,39975590,2550,2550,2550,2550,0
20250219,104400,39975590,2550,2550,2550,2550,57
20250219,104300,39830240,2550,2550,2550,2550,0
20250219,104200,39830240,2550,2550,2550,2550,1000
20250219,104100,37280240,2550,2550,2550,2550,0
20250219,104000,37280240,2550,2550,2550,2550,0
20250219,103900,37280240,2550,2550,2550,2550,0
20250219,103800,37280240,2550,2550,2550,2550,30
20250219,103700,37203740,2545,2545,2545,2545,0
20250219,103600,37203740,2545,2545,2545,2545,0
20250219,103500,37203740,2545,2545,2545,2545,0
20250219,103400,37203740,2545,2550,2550,2545,41
20250219,103300,37099195,2555,2555,2555,2555,0
20250219,103200,37099195,2555,2555,2555,2555,20
20250219,103100,37048095,2555,2555,2555,2555,60
20250219,103000,36894795,2555,2555,2555,2555,0
20250219,102900,36894795,2555,2555,2555,2555,11
20250219,102800,36866690,2555,2555,2555,2555,0
20250219,102700,36866690,2555,2555,2555,2555,0
20250219,102600,36866690,2555,2555,2555,2555,0
20250219,102500,36866690,2555,2550,2555,2550,784
20250219,102400,34865630,2550,2550,2550,2550,0
20250219,102300,34865630,2550,2550,2550,2550,20
20250219,102200,34814630,2545,2545,2545,2545,0
20250219,102100,34814630,2545,2545,2545,2545,0
20250219,102000,34814630,2545,2545,2545,2545,0
20250219,101900,34814630,2545,2545,2545,2545,0
20250219,101800,34814630,2545,2545,2545,2545,0
20250219,101700,34814630,2545,2545,2545,2545,455
20250219,101600,33656655,2545,2545,2545,2545,0
20250219,101500,33656655,2545,2545,2545,2545,50
20250219,101400,33529405,2545,2545,2545,2545,1
20250219,101300,33526860,2545,2545,2545,2545,0
20250219,101200,33526860,2545,2545,2545,2545,0
20250219,101100,33526860,2545,2545,2545,2545,0
20250219,101000,33526860,2545,2545,2545,2545,0
20250219,100900,33526860,2545,2545,2545,2545,0
20250219,100800,33526860,2545,2545,2545,2545,17
20250219,100700,33483595,2545,2545,2545,2545,0
20250219,100600,33483595,2545,2545,2545,2545,87
20250219,100500,33262180,2550,2550,2550,2550,3
20250219,100400,33254530,2545,2545,2545,2545,10
20250219,100300,33229080,2545,2545,2545,2545,491
20250219,100200,31979485,2545,2545,2545,2545,17
20250219,100100,31936220,2555,2555,2555,2555,0
20250219,100000,31936220,2555,2555,2555,2555,0
20250219,095900,31936220,2555,2545,2555,2545,3
20250219,095800,31928575,2555,2555,2555,2555,1
20250219,095700,31926020,2545,2545,2545,2545,0
20250219,095600,31926020,2545,2545,2545,2545,13
20250219,095500,31892935,2545,2545,2545,2545,201
20250219,095400,31381390,2545,2545,2545,2545,2
20250219,095300,31376300,2555,2550,2555,2550,10
20250219,095200,31350790,2550,2550,2550,2550,0
20250219,095100,31350790,2550,2550,2550,2550,17
20250219,095000,31307440,2550,2550,2550,2550,0
20250219,094900,31307440,2550,2550,2550,2550,0
20250219,094800,31307440,2550,2550,2550,2550,0
20250219,094700,31307440,2550,2550,2550,2550,0
20250219,094600,31307440,2550,2550,2555,2550,984
20250219,094500,28798235,2550,2550,2550,2550,3
20250219,094400,28790585,2550,2545,2550,2545,176
20250219,094300,28342660,2545,2545,2545,2545,0
20250219,094200,28342660,2545,2545,2545,2545,0
20250219,094100,28342660,2545,2545,2545,2545,0
20250219,094000,28342660,2545,2545,2545,2545,0
20250219,093900,28342660,2545,2545,2545,2545,400
20250219,093800,27324660,2550,2550,2550,2550,0
20250219,093700,27324660,2550,2550,2550,2550,0
20250219,093600,27324660,2550,2550,2550,2550,0
20250219,093500,27324660,2550,2550,2550,2550,0
20250219,093400,27324660,2550,2550,2550,2550,0
20250219,093300,27324660,2550,2540,2550,2540,32
20250219,093200,27243355,2540,2540,2540,2540,1971
20250219,093100,22237015,2540,2540,2540,2540,0
20250219,093000,22237015,2540,2540,2540,2540,0
20250219,092900,22237015,2540,2540,2540,2540,51
20250219,092800,22107475,2540,2540,2540,2540,827
20250219,092700,20006895,2540,2540,2540,2540,1928
20250219,092600,15109775,2540,2540,2540,2540,71
20250219,092500,14929435,2550,2550,2550,2550,0
20250219,092400,14929435,2550,2550,2550,2550,40
20250219,092300,14827435,2550,2550,2550,2550,0
20250219,092200,14827435,2550,2550,2550,2550,0
20250219,092100,14827435,2550,2550,2550,2550,0
20250219,092000,14827435,2550,2550,2550,2550,1000
20250219,091900,12277435,2550,2545,2550,2545,2419
20250219,091800,6109530,2540,2535,2540,2535,658
20250219,091700,4441405,2535,2535,2535,2535,0
20250219,091600,4441405,2535,2535,2535,2535,39
20250219,091500,4342540,2525,2525,2525,2525,0
20250219,091400,4342540,2525,2525,2525,2525,0
20250219,091300,4342540,2525,2525,2525,2525,0
20250219,091200,4342540,2525,2525,2525,2525,58
20250219,091100,4196090,2520,2520,2520,2520,0
20250219,091000,4196090,2520,2520,2520,2520,0
20250219,090900,4196090,2520,2520,2520,2520,0
20250219,090800,4196090,2520,2520,2520,2520,0
20250219,090700,4196090,2520,2520,2520,2520,0
20250219,090600,4196090,2520,2520,2520,2520,200
20250219,090500,3692090,2520,2520,2520,2520,0
20250219,090400,3692090,2520,2520,2520,2520,0
20250219,090300,3692090,2520,2520,2520,2520,0
20250219,090200,3692090,2520,2520,2520,2520,289
20250219,090100,2963810,2520,2530,2530,2520,1035
20250219,090000,352390,2535,2535,2535,2535,134
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 202400 90395555 2540 2540 2540 2540 1025
3 20250219 202300 90395555 2540 2540 2540 2540 0
4 20250219 202200 90395555 2540 2540 2540 2540 0
5 20250219 202100 90395555 2540 2540 2540 2540 0
6 20250219 202000 90395555 2540 2540 2540 2540 0
7 20250219 201900 90395555 2540 2540 2540 2540 0
8 20250219 201800 90395555 2540 2540 2540 2540 0
9 20250219 201700 90395555 2540 2540 2540 2540 0
10 20250219 201600 90395555 2540 2540 2540 2540 0
11 20250219 201500 90395555 2540 2540 2540 2540 0
12 20250219 201400 90395555 2540 2540 2540 2540 0
13 20250219 201300 90395555 2540 2540 2540 2540 0
14 20250219 201200 90395555 2540 2540 2540 2540 0
15 20250219 201100 90395555 2540 2540 2540 2540 0
16 20250219 201000 90395555 2540 2540 2540 2540 0
17 20250219 200900 90395555 2540 2540 2540 2540 0
18 20250219 200800 90395555 2540 2540 2540 2540 0
19 20250219 200700 90395555 2540 2540 2540 2540 0
20 20250219 200600 90395555 2540 2540 2540 2540 0
21 20250219 200500 90395555 2540 2540 2540 2540 0
22 20250219 200400 90395555 2540 2540 2540 2540 0
23 20250219 200300 90395555 2540 2540 2540 2540 0
24 20250219 200200 90395555 2540 2540 2540 2540 0
25 20250219 200100 90395555 2540 2540 2540 2540 0
26 20250219 200000 90395555 2540 2540 2540 2540 0
27 20250219 195900 90395555 2540 2540 2540 2540 0
28 20250219 195800 90395555 2540 2540 2540 2540 0
29 20250219 195700 90395555 2540 2540 2540 2540 0
30 20250219 195600 90395555 2540 2540 2540 2540 0
31 20250219 195500 90395555 2540 2540 2540 2540 0
32 20250219 195400 90395555 2540 2540 2540 2540 1025
33 20250219 195300 90395555 2540 2540 2540 2540 0
34 20250219 195200 90395555 2540 2540 2540 2540 0
35 20250219 195100 90395555 2540 2540 2540 2540 0
36 20250219 195000 90395555 2540 2540 2540 2540 0
37 20250219 194900 90395555 2540 2540 2540 2540 0
38 20250219 194800 90395555 2540 2540 2540 2540 0
39 20250219 194700 90395555 2540 2540 2540 2540 0
40 20250219 194600 90395555 2540 2540 2540 2540 0
41 20250219 194500 90395555 2540 2540 2540 2540 0
42 20250219 194400 90395555 2540 2540 2540 2540 0
43 20250219 194300 90395555 2540 2540 2540 2540 0
44 20250219 194200 90395555 2540 2540 2540 2540 0
45 20250219 194100 90395555 2540 2540 2540 2540 0
46 20250219 194000 90395555 2540 2540 2540 2540 0
47 20250219 193900 90395555 2540 2540 2540 2540 0
48 20250219 193800 90395555 2540 2540 2540 2540 0
49 20250219 193700 90395555 2540 2540 2540 2540 0
50 20250219 193600 90395555 2540 2540 2540 2540 0
51 20250219 193500 90395555 2540 2540 2540 2540 0
52 20250219 193400 90395555 2540 2540 2540 2540 0
53 20250219 193300 90395555 2540 2540 2540 2540 0
54 20250219 193200 90395555 2540 2540 2540 2540 0
55 20250219 193100 90395555 2540 2540 2540 2540 0
56 20250219 193000 90395555 2540 2540 2540 2540 0
57 20250219 192900 90395555 2540 2540 2540 2540 0
58 20250219 192800 90395555 2540 2540 2540 2540 0
59 20250219 192700 90395555 2540 2540 2540 2540 0
60 20250219 192600 90395555 2540 2540 2540 2540 0
61 20250219 192500 90395555 2540 2540 2540 2540 0
62 20250219 192400 90395555 2540 2540 2540 2540 1025
63 20250219 192300 90395555 2540 2540 2540 2540 0
64 20250219 192200 90395555 2540 2540 2540 2540 0
65 20250219 192100 90395555 2540 2540 2540 2540 0
66 20250219 192000 90395555 2540 2540 2540 2540 0
67 20250219 191900 90395555 2540 2540 2540 2540 0
68 20250219 191800 90395555 2540 2540 2540 2540 0
69 20250219 191700 90395555 2540 2540 2540 2540 0
70 20250219 191600 90395555 2540 2540 2540 2540 0
71 20250219 191500 90395555 2540 2540 2540 2540 0
72 20250219 191400 90395555 2540 2540 2540 2540 0
73 20250219 191300 90395555 2540 2540 2540 2540 0
74 20250219 191200 90395555 2540 2540 2540 2540 0
75 20250219 191100 90395555 2540 2540 2540 2540 0
76 20250219 191000 90395555 2540 2540 2540 2540 0
77 20250219 190900 90395555 2540 2540 2540 2540 0
78 20250219 190800 90395555 2540 2540 2540 2540 0
79 20250219 190700 90395555 2540 2540 2540 2540 0
80 20250219 190600 90395555 2540 2540 2540 2540 0
81 20250219 190500 90395555 2540 2540 2540 2540 0
82 20250219 190400 90395555 2540 2540 2540 2540 0
83 20250219 190300 90395555 2540 2540 2540 2540 0
84 20250219 190200 90395555 2540 2540 2540 2540 0
85 20250219 190100 90395555 2540 2540 2540 2540 0
86 20250219 190000 90395555 2540 2540 2540 2540 0
87 20250219 185900 90395555 2540 2540 2540 2540 0
88 20250219 185800 90395555 2540 2540 2540 2540 0
89 20250219 185700 90395555 2540 2540 2540 2540 0
90 20250219 185600 90395555 2540 2540 2540 2540 0
91 20250219 185500 90395555 2540 2540 2540 2540 0
92 20250219 185400 90395555 2540 2540 2540 2540 1025
93 20250219 185300 90395555 2540 2540 2540 2540 0
94 20250219 185200 90395555 2540 2540 2540 2540 0
95 20250219 185100 90395555 2540 2540 2540 2540 0
96 20250219 185000 90395555 2540 2540 2540 2540 0
97 20250219 184900 90395555 2540 2540 2540 2540 0
98 20250219 184800 90395555 2540 2540 2540 2540 0
99 20250219 184700 90395555 2540 2540 2540 2540 0
100 20250219 184600 90395555 2540 2540 2540 2540 0
101 20250219 184500 90395555 2540 2540 2540 2540 0
102 20250219 184400 90395555 2540 2540 2540 2540 0
103 20250219 184300 90395555 2540 2540 2540 2540 0
104 20250219 184200 90395555 2540 2540 2540 2540 0
105 20250219 184100 90395555 2540 2540 2540 2540 0
106 20250219 184000 90395555 2540 2540 2540 2540 0
107 20250219 183900 90395555 2540 2540 2540 2540 0
108 20250219 183800 90395555 2540 2540 2540 2540 0
109 20250219 183700 90395555 2540 2540 2540 2540 0
110 20250219 183600 90395555 2540 2540 2540 2540 0
111 20250219 183500 90395555 2540 2540 2540 2540 0
112 20250219 183400 90395555 2540 2540 2540 2540 0
113 20250219 183300 90395555 2540 2540 2540 2540 0
114 20250219 183200 90395555 2540 2540 2540 2540 0
115 20250219 183100 90395555 2540 2540 2540 2540 0
116 20250219 183000 90395555 2540 2540 2540 2540 0
117 20250219 182900 90395555 2540 2540 2540 2540 0
118 20250219 182800 90395555 2540 2540 2540 2540 0
119 20250219 182700 90395555 2540 2540 2540 2540 0
120 20250219 182600 90395555 2540 2540 2540 2540 0
121 20250219 182500 90395555 2540 2540 2540 2540 0
122 20250219 182400 90395555 2540 2540 2540 2540 1025
123 20250219 182300 90395555 2540 2540 2540 2540 0
124 20250219 182200 90395555 2540 2540 2540 2540 0
125 20250219 182100 90395555 2540 2540 2540 2540 0
126 20250219 182000 90395555 2540 2540 2540 2540 0
127 20250219 181900 90395555 2540 2540 2540 2540 0
128 20250219 181800 90395555 2540 2540 2540 2540 0
129 20250219 181700 90395555 2540 2540 2540 2540 0
130 20250219 181600 90395555 2540 2540 2540 2540 0
131 20250219 181500 90395555 2540 2540 2540 2540 0
132 20250219 181400 90395555 2540 2540 2540 2540 0
133 20250219 181300 90395555 2540 2540 2540 2540 0
134 20250219 181200 90395555 2540 2540 2540 2540 0
135 20250219 181100 90395555 2540 2540 2540 2540 0
136 20250219 181000 90395555 2540 2540 2540 2540 0
137 20250219 180900 90395555 2540 2540 2540 2540 0
138 20250219 180800 90395555 2540 2540 2540 2540 0
139 20250219 180700 90395555 2540 2540 2540 2540 0
140 20250219 180600 90395555 2540 2540 2540 2540 0
141 20250219 180500 90395555 2540 2540 2540 2540 0
142 20250219 180400 90395555 2540 2540 2540 2540 0
143 20250219 180300 90395555 2540 2540 2540 2540 0
144 20250219 180200 90395555 2540 2540 2540 2540 0
145 20250219 180100 90395555 2540 2540 2540 2540 0
146 20250219 180000 90395555 2540 2540 2540 2540 0
147 20250219 175900 90395555 2540 2540 2540 2540 0
148 20250219 175800 90395555 2540 2540 2540 2540 0
149 20250219 175700 90395555 2540 2540 2540 2540 0
150 20250219 175600 90395555 2540 2540 2540 2540 0
151 20250219 175500 90395555 2540 2540 2540 2540 0
152 20250219 175400 90395555 2540 2540 2540 2540 1025
153 20250219 175300 90395555 2540 2540 2540 2540 0
154 20250219 175200 90395555 2540 2540 2540 2540 0
155 20250219 175100 90395555 2540 2540 2540 2540 0
156 20250219 175000 90395555 2540 2540 2540 2540 0
157 20250219 174900 90395555 2540 2540 2540 2540 0
158 20250219 174800 90395555 2540 2540 2540 2540 0
159 20250219 174700 90395555 2540 2540 2540 2540 0
160 20250219 174600 90395555 2540 2540 2540 2540 0
161 20250219 174500 90395555 2540 2540 2540 2540 0
162 20250219 174400 90395555 2540 2540 2540 2540 0
163 20250219 174300 90395555 2540 2540 2540 2540 0
164 20250219 174200 90395555 2540 2540 2540 2540 0
165 20250219 174100 90395555 2540 2540 2540 2540 0
166 20250219 174000 90395555 2540 2540 2540 2540 0
167 20250219 173900 90395555 2540 2540 2540 2540 0
168 20250219 173800 90395555 2540 2540 2540 2540 0
169 20250219 173700 90395555 2540 2540 2540 2540 0
170 20250219 173600 90395555 2540 2540 2540 2540 0
171 20250219 173500 90395555 2540 2540 2540 2540 0
172 20250219 173400 90395555 2540 2540 2540 2540 0
173 20250219 173300 90395555 2540 2540 2540 2540 0
174 20250219 173200 90395555 2540 2540 2540 2540 0
175 20250219 173100 90395555 2540 2540 2540 2540 0
176 20250219 173000 90395555 2540 2540 2540 2540 0
177 20250219 172900 90395555 2540 2540 2540 2540 0
178 20250219 172800 90395555 2540 2540 2540 2540 0
179 20250219 172700 90395555 2540 2540 2540 2540 0
180 20250219 172600 90395555 2540 2540 2540 2540 0
181 20250219 172500 90395555 2540 2540 2540 2540 0
182 20250219 172400 90395555 2540 2540 2540 2540 1025
183 20250219 172300 90395555 2540 2540 2540 2540 0
184 20250219 172200 90395555 2540 2540 2540 2540 0
185 20250219 172100 90395555 2540 2540 2540 2540 0
186 20250219 172000 90395555 2540 2540 2540 2540 0
187 20250219 171900 90395555 2540 2540 2540 2540 0
188 20250219 171800 90395555 2540 2540 2540 2540 0
189 20250219 171700 90395555 2540 2540 2540 2540 0
190 20250219 171600 90395555 2540 2540 2540 2540 0
191 20250219 171500 90395555 2540 2540 2540 2540 0
192 20250219 171400 90395555 2540 2540 2540 2540 0
193 20250219 171300 90395555 2540 2540 2540 2540 0
194 20250219 171200 90395555 2540 2540 2540 2540 0
195 20250219 171100 90395555 2540 2540 2540 2540 0
196 20250219 171000 90395555 2540 2540 2540 2540 0
197 20250219 170900 90395555 2540 2540 2540 2540 0
198 20250219 170800 90395555 2540 2540 2540 2540 0
199 20250219 170700 90395555 2540 2540 2540 2540 0
200 20250219 170600 90395555 2540 2540 2540 2540 0
201 20250219 170500 90395555 2540 2540 2540 2540 0
202 20250219 170400 90395555 2540 2540 2540 2540 0
203 20250219 170300 90395555 2540 2540 2540 2540 0
204 20250219 170200 90395555 2540 2540 2540 2540 0
205 20250219 170100 90395555 2540 2540 2540 2540 0
206 20250219 170000 90395555 2540 2540 2540 2540 0
207 20250219 165900 90395555 2540 2540 2540 2540 0
208 20250219 165800 90395555 2540 2540 2540 2540 0
209 20250219 165700 90395555 2540 2540 2540 2540 0
210 20250219 165600 90395555 2540 2540 2540 2540 0
211 20250219 165500 90395555 2540 2540 2540 2540 0
212 20250219 165400 90395555 2540 2540 2540 2540 1025
213 20250219 165300 90395555 2540 2540 2540 2540 0
214 20250219 165200 90395555 2540 2540 2540 2540 0
215 20250219 165100 90395555 2540 2540 2540 2540 0
216 20250219 165000 90395555 2540 2540 2540 2540 0
217 20250219 164900 90395555 2540 2540 2540 2540 0
218 20250219 164800 90395555 2540 2540 2540 2540 0
219 20250219 164700 90395555 2540 2540 2540 2540 0
220 20250219 164600 90395555 2540 2540 2540 2540 0
221 20250219 164500 90395555 2540 2540 2540 2540 0
222 20250219 164400 90395555 2540 2540 2540 2540 0
223 20250219 164300 90395555 2540 2540 2540 2540 0
224 20250219 164200 90395555 2540 2540 2540 2540 0
225 20250219 164100 90395555 2540 2540 2540 2540 0
226 20250219 164000 90395555 2540 2540 2540 2540 0
227 20250219 163900 90395555 2540 2540 2540 2540 0
228 20250219 163800 90395555 2540 2540 2540 2540 0
229 20250219 163700 90395555 2540 2540 2540 2540 0
230 20250219 163600 90395555 2540 2540 2540 2540 0
231 20250219 163500 90395555 2540 2540 2540 2540 0
232 20250219 163400 90395555 2540 2540 2540 2540 0
233 20250219 163300 90395555 2540 2540 2540 2540 0
234 20250219 163200 90395555 2540 2540 2540 2540 0
235 20250219 163100 90395555 2540 2540 2540 2540 0
236 20250219 163000 90395555 2540 2540 2540 2540 0
237 20250219 162900 90395555 2540 2540 2540 2540 0
238 20250219 162800 90395555 2540 2540 2540 2540 0
239 20250219 162700 90395555 2540 2540 2540 2540 0
240 20250219 162600 90395555 2540 2540 2540 2540 0
241 20250219 162500 90395555 2540 2540 2540 2540 0
242 20250219 162400 90395555 2540 2540 2540 2540 1025
243 20250219 162300 90395555 2540 2540 2540 2540 0
244 20250219 162200 90395555 2540 2540 2540 2540 0
245 20250219 162100 90395555 2540 2540 2540 2540 0
246 20250219 162000 90395555 2540 2540 2540 2540 0
247 20250219 161900 90395555 2540 2540 2540 2540 0
248 20250219 161800 90395555 2540 2540 2540 2540 0
249 20250219 161700 90395555 2540 2540 2540 2540 0
250 20250219 161600 90395555 2540 2540 2540 2540 0
251 20250219 161500 90395555 2540 2540 2540 2540 0
252 20250219 161400 90395555 2540 2540 2540 2540 0
253 20250219 161300 90395555 2540 2540 2540 2540 0
254 20250219 161200 90395555 2540 2540 2540 2540 0
255 20250219 161100 90395555 2540 2540 2540 2540 0
256 20250219 161000 90395555 2540 2540 2540 2540 0
257 20250219 160900 90395555 2540 2540 2540 2540 0
258 20250219 160800 90395555 2540 2540 2540 2540 0
259 20250219 160700 90395555 2540 2540 2540 2540 0
260 20250219 160600 90395555 2540 2540 2540 2540 0
261 20250219 160500 90395555 2540 2540 2540 2540 0
262 20250219 160400 90395555 2540 2540 2540 2540 0
263 20250219 160300 90395555 2540 2540 2540 2540 0
264 20250219 160200 90395555 2540 2540 2540 2540 0
265 20250219 160100 90395555 2540 2540 2540 2540 0
266 20250219 160000 90395555 2540 2540 2540 2540 0
267 20250219 155900 90395555 2540 2540 2540 2540 0
268 20250219 155800 90395555 2540 2540 2540 2540 0
269 20250219 155700 90395555 2540 2540 2540 2540 0
270 20250219 155600 90395555 2540 2540 2540 2540 0
271 20250219 155500 90395555 2540 2540 2540 2540 0
272 20250219 155400 90395555 2540 2540 2540 2540 1025
273 20250219 155300 90395555 2540 2540 2540 2540 0
274 20250219 155200 90395555 2540 2540 2540 2540 0
275 20250219 155100 90395555 2540 2540 2540 2540 0
276 20250219 155000 90395555 2540 2540 2540 2540 0
277 20250219 154900 90395555 2540 2540 2540 2540 0
278 20250219 154800 90395555 2540 2540 2540 2540 0
279 20250219 154700 90395555 2540 2540 2540 2540 0
280 20250219 154600 90395555 2540 2540 2540 2540 0
281 20250219 154500 90395555 2540 2540 2540 2540 0
282 20250219 154400 90395555 2540 2540 2540 2540 0
283 20250219 154300 90395555 2540 2540 2540 2540 0
284 20250219 154200 90395555 2540 2540 2540 2540 0
285 20250219 154100 90395555 2540 2540 2540 2540 0
286 20250219 154000 90395555 2540 2540 2540 2540 0
287 20250219 153900 90395555 2540 2540 2540 2540 0
288 20250219 153800 90395555 2540 2540 2540 2540 0
289 20250219 153700 90395555 2540 2540 2540 2540 0
290 20250219 153600 90395555 2540 2540 2540 2540 0
291 20250219 153500 90395555 2540 2540 2540 2540 0
292 20250219 153400 90395555 2540 2540 2540 2540 0
293 20250219 153300 90395555 2540 2540 2540 2540 0
294 20250219 153200 90395555 2540 2540 2540 2540 0
295 20250219 153100 90395555 2540 2540 2540 2540 0
296 20250219 153000 90395555 2540 2540 2540 2540 1025
297 20250219 152900 87792055 2550 2550 2550 2550 0
298 20250219 152800 87792055 2550 2550 2550 2550 0
299 20250219 152700 87792055 2550 2550 2550 2550 0
300 20250219 152600 87792055 2550 2550 2550 2550 0
301 20250219 152500 87792055 2550 2550 2550 2550 0
302 20250219 152400 87792055 2550 2550 2550 2550 0
303 20250219 152300 87792055 2550 2550 2550 2550 0
304 20250219 152200 87792055 2550 2550 2550 2550 0
305 20250219 152100 87792055 2550 2550 2550 2550 0
306 20250219 152000 87792055 2550 2550 2550 2550 0
307 20250219 151900 87792055 2550 2550 2550 2545 1563
308 20250219 151800 83814210 2545 2545 2545 2545 46
309 20250219 151700 83697140 2550 2545 2550 2545 57
310 20250219 151600 83552065 2545 2550 2550 2545 50
311 20250219 151500 83424795 2545 2550 2550 2545 346
312 20250219 151400 82542725 2545 2550 2550 2545 438
313 20250219 151300 81426055 2545 2545 2545 2545 8
314 20250219 151200 81405695 2550 2550 2550 2550 2
315 20250219 151100 81400595 2545 2550 2550 2545 77
316 20250219 151000 81204625 2545 2545 2545 2545 46
317 20250219 150900 81087555 2550 2550 2550 2550 1
318 20250219 150800 81085005 2545 2545 2545 2545 0
319 20250219 150700 81085005 2545 2545 2545 2545 786
320 20250219 150600 79084635 2550 2550 2550 2550 0
321 20250219 150500 79084635 2550 2550 2550 2550 0
322 20250219 150400 79084635 2550 2550 2550 2550 0
323 20250219 150300 79084635 2550 2550 2550 2550 0
324 20250219 150200 79084635 2550 2550 2550 2550 26
325 20250219 150100 79018335 2550 2545 2550 2545 1414
326 20250219 150000 75414835 2545 2545 2545 2545 100
327 20250219 145900 75160335 2540 2540 2540 2540 0
328 20250219 145800 75160335 2540 2540 2540 2540 0
329 20250219 145700 75160335 2540 2540 2540 2540 10
330 20250219 145600 75134935 2540 2540 2540 2540 0
331 20250219 145500 75134935 2540 2540 2540 2540 0
332 20250219 145400 75134935 2540 2540 2540 2540 0
333 20250219 145300 75134935 2540 2540 2540 2540 1
334 20250219 145200 75132395 2540 2540 2540 2540 0
335 20250219 145100 75132395 2540 2540 2540 2540 1
336 20250219 145000 75129855 2540 2540 2540 2540 0
337 20250219 144900 75129855 2540 2540 2540 2540 22
338 20250219 144800 75073975 2540 2540 2540 2540 37
339 20250219 144700 74979995 2540 2540 2540 2540 574
340 20250219 144600 73522035 2540 2540 2540 2540 0
341 20250219 144500 73522035 2540 2540 2540 2540 0
342 20250219 144400 73522035 2540 2540 2540 2540 0
343 20250219 144300 73522035 2540 2540 2540 2540 300
344 20250219 144200 72760035 2540 2540 2540 2540 2500
345 20250219 144100 66410035 2545 2545 2545 2545 440
346 20250219 144000 65290235 2545 2545 2545 2545 1
347 20250219 143900 65287690 2545 2545 2545 2545 0
348 20250219 143800 65287690 2545 2545 2545 2545 0
349 20250219 143700 65287690 2545 2545 2545 2545 59
350 20250219 143600 65137535 2550 2550 2550 2550 0
351 20250219 143500 65137535 2550 2550 2550 2550 0
352 20250219 143400 65137535 2550 2550 2550 2550 0
353 20250219 143300 65137535 2550 2550 2550 2550 0
354 20250219 143200 65137535 2550 2550 2550 2550 2
355 20250219 143100 65132435 2545 2545 2545 2545 441
356 20250219 143000 64010090 2545 2545 2545 2545 59
357 20250219 142900 63859935 2550 2550 2550 2550 0
358 20250219 142800 63859935 2550 2550 2550 2550 0
359 20250219 142700 63859935 2550 2550 2550 2550 0
360 20250219 142600 63859935 2550 2550 2550 2550 0
361 20250219 142500 63859935 2550 2550 2550 2550 1
362 20250219 142400 63857385 2545 2550 2550 2545 540
363 20250219 142300 62482885 2550 2550 2550 2550 0
364 20250219 142200 62482885 2550 2550 2550 2550 0
365 20250219 142100 62482885 2550 2550 2550 2550 0
366 20250219 142000 62482885 2550 2550 2550 2550 0
367 20250219 141900 62482885 2550 2550 2550 2550 0
368 20250219 141800 62482885 2550 2550 2550 2550 0
369 20250219 141700 62482885 2550 2550 2550 2550 0
370 20250219 141600 62482885 2550 2550 2550 2550 0
371 20250219 141500 62482885 2550 2550 2550 2550 1
372 20250219 141400 62480335 2545 2545 2550 2545 602
373 20250219 141300 60948240 2550 2550 2550 2550 0
374 20250219 141200 60948240 2550 2550 2550 2550 0
375 20250219 141100 60948240 2550 2550 2550 2550 1
376 20250219 141000 60945690 2550 2550 2550 2550 0
377 20250219 140900 60945690 2550 2550 2550 2550 0
378 20250219 140800 60945690 2550 2550 2550 2550 0
379 20250219 140700 60945690 2550 2550 2550 2550 0
380 20250219 140600 60945690 2550 2550 2550 2550 0
381 20250219 140500 60945690 2550 2550 2550 2550 0
382 20250219 140400 60945690 2550 2550 2550 2550 0
383 20250219 140300 60945690 2550 2550 2550 2550 0
384 20250219 140200 60945690 2550 2550 2550 2550 0
385 20250219 140100 60945690 2550 2550 2550 2550 2
386 20250219 140000 60940590 2550 2545 2550 2545 110
387 20250219 135900 60660590 2550 2550 2550 2550 0
388 20250219 135800 60660590 2550 2550 2550 2550 0
389 20250219 135700 60660590 2550 2550 2550 2550 0
390 20250219 135600 60660590 2550 2550 2550 2550 0
391 20250219 135500 60660590 2550 2550 2550 2550 0
392 20250219 135400 60660590 2550 2550 2550 2550 0
393 20250219 135300 60660590 2550 2550 2550 2550 0
394 20250219 135200 60660590 2550 2550 2550 2550 0
395 20250219 135100 60660590 2550 2550 2550 2550 0
396 20250219 135000 60660590 2550 2550 2550 2550 0
397 20250219 134900 60660590 2550 2550 2550 2550 0
398 20250219 134800 60660590 2550 2550 2550 2550 0
399 20250219 134700 60660590 2550 2550 2550 2550 0
400 20250219 134600 60660590 2550 2550 2550 2550 0
401 20250219 134500 60660590 2550 2550 2550 2550 0
402 20250219 134400 60660590 2550 2550 2550 2550 0
403 20250219 134300 60660590 2550 2550 2550 2550 8
404 20250219 134200 60640190 2550 2550 2550 2550 0
405 20250219 134100 60640190 2550 2550 2550 2550 0
406 20250219 134000 60640190 2550 2550 2550 2550 0
407 20250219 133900 60640190 2550 2550 2550 2550 0
408 20250219 133800 60640190 2550 2550 2550 2550 0
409 20250219 133700 60640190 2550 2550 2550 2550 0
410 20250219 133600 60640190 2550 2550 2550 2550 4
411 20250219 133500 60629990 2550 2550 2550 2550 0
412 20250219 133400 60629990 2550 2550 2550 2550 0
413 20250219 133300 60629990 2550 2550 2550 2550 0
414 20250219 133200 60629990 2550 2550 2550 2550 100
415 20250219 133100 60374990 2550 2550 2550 2550 0
416 20250219 133000 60374990 2550 2550 2550 2550 0
417 20250219 132900 60374990 2550 2550 2550 2550 741
418 20250219 132800 58485440 2550 2550 2550 2550 0
419 20250219 132700 58485440 2550 2550 2550 2550 259
420 20250219 132600 57824990 2550 2550 2550 2550 238
421 20250219 132500 57218090 2545 2545 2545 2545 1000
422 20250219 132400 54673090 2550 2550 2550 2550 197
423 20250219 132300 54170740 2550 2550 2550 2550 297
424 20250219 132200 53413390 2550 2550 2550 2550 0
425 20250219 132100 53413390 2550 2550 2550 2550 0
426 20250219 132000 53413390 2550 2550 2550 2550 0
427 20250219 131900 53413390 2550 2550 2550 2550 0
428 20250219 131800 53413390 2550 2550 2550 2550 0
429 20250219 131700 53413390 2550 2550 2550 2550 0
430 20250219 131600 53413390 2550 2550 2550 2550 10
431 20250219 131500 53387890 2545 2545 2545 2545 0
432 20250219 131400 53387890 2545 2545 2545 2545 1
433 20250219 131300 53385345 2550 2550 2550 2550 0
434 20250219 131200 53385345 2550 2550 2550 2550 0
435 20250219 131100 53385345 2550 2550 2550 2550 0
436 20250219 131000 53385345 2550 2550 2550 2550 0
437 20250219 130900 53385345 2550 2550 2550 2550 0
438 20250219 130800 53385345 2550 2550 2550 2550 0
439 20250219 130700 53385345 2550 2550 2550 2550 0
440 20250219 130600 53385345 2550 2550 2550 2550 1
441 20250219 130500 53382795 2555 2555 2555 2555 82
442 20250219 130400 53173285 2555 2555 2555 2555 0
443 20250219 130300 53173285 2555 2555 2555 2555 0
444 20250219 130200 53173285 2555 2555 2555 2555 0
445 20250219 130100 53173285 2555 2555 2555 2555 0
446 20250219 130000 53173285 2555 2555 2555 2555 0
447 20250219 125900 53173285 2555 2555 2555 2555 6
448 20250219 125800 53157955 2555 2555 2555 2555 0
449 20250219 125700 53157955 2555 2555 2555 2555 0
450 20250219 125600 53157955 2555 2555 2555 2555 0
451 20250219 125500 53157955 2555 2555 2555 2555 0
452 20250219 125400 53157955 2555 2555 2555 2555 10
453 20250219 125300 53132405 2555 2555 2555 2555 0
454 20250219 125200 53132405 2555 2555 2555 2555 0
455 20250219 125100 53132405 2555 2555 2555 2555 0
456 20250219 125000 53132405 2555 2550 2555 2550 11
457 20250219 124900 53104350 2550 2550 2550 2550 0
458 20250219 124800 53104350 2550 2550 2550 2550 0
459 20250219 124700 53104350 2550 2550 2550 2550 0
460 20250219 124600 53104350 2550 2550 2550 2550 0
461 20250219 124500 53104350 2550 2550 2550 2550 0
462 20250219 124400 53104350 2550 2550 2550 2550 0
463 20250219 124300 53104350 2550 2550 2550 2550 0
464 20250219 124200 53104350 2550 2550 2550 2550 0
465 20250219 124100 53104350 2550 2550 2550 2550 832
466 20250219 124000 50982750 2555 2555 2555 2555 0
467 20250219 123900 50982750 2555 2555 2555 2555 0
468 20250219 123800 50982750 2555 2555 2555 2555 0
469 20250219 123700 50982750 2555 2555 2555 2555 0
470 20250219 123600 50982750 2555 2555 2555 2555 0
471 20250219 123500 50982750 2555 2555 2555 2555 0
472 20250219 123400 50982750 2555 2555 2555 2555 0
473 20250219 123300 50982750 2555 2555 2555 2555 0
474 20250219 123200 50982750 2555 2555 2555 2555 0
475 20250219 123100 50982750 2555 2555 2555 2555 0
476 20250219 123000 50982750 2555 2555 2555 2555 0
477 20250219 122900 50982750 2555 2555 2555 2555 0
478 20250219 122800 50982750 2555 2555 2555 2555 0
479 20250219 122700 50982750 2555 2555 2555 2555 350
480 20250219 122600 50088500 2555 2555 2555 2555 50
481 20250219 122500 49960750 2555 2555 2555 2555 0
482 20250219 122400 49960750 2555 2555 2555 2555 0
483 20250219 122300 49960750 2555 2555 2555 2555 0
484 20250219 122200 49960750 2555 2555 2555 2555 0
485 20250219 122100 49960750 2555 2555 2555 2555 3
486 20250219 122000 49953085 2545 2545 2545 2545 0
487 20250219 121900 49953085 2545 2545 2545 2545 135
488 20250219 121800 49609510 2550 2550 2550 2550 275
489 20250219 121700 48908260 2550 2550 2550 2550 0
490 20250219 121600 48908260 2550 2550 2550 2550 0
491 20250219 121500 48908260 2550 2550 2550 2550 0
492 20250219 121400 48908260 2550 2550 2550 2550 0
493 20250219 121300 48908260 2550 2550 2550 2550 0
494 20250219 121200 48908260 2550 2550 2550 2550 0
495 20250219 121100 48908260 2550 2550 2550 2550 0
496 20250219 121000 48908260 2550 2550 2550 2550 0
497 20250219 120900 48908260 2550 2550 2550 2550 650
498 20250219 120800 47250760 2550 2550 2550 2550 0
499 20250219 120700 47250760 2550 2550 2550 2550 1
500 20250219 120600 47248210 2550 2550 2550 2550 80
501 20250219 120500 47044210 2555 2555 2555 2555 0
502 20250219 120400 47044210 2555 2555 2555 2555 0
503 20250219 120300 47044210 2555 2555 2555 2555 50
504 20250219 120200 46916460 2555 2555 2555 2555 2
505 20250219 120100 46911350 2550 2550 2550 2550 0
506 20250219 120000 46911350 2550 2555 2555 2550 34
507 20250219 115900 46824500 2550 2550 2550 2550 0
508 20250219 115800 46824500 2550 2550 2550 2550 20
509 20250219 115700 46773500 2555 2555 2555 2555 0
510 20250219 115600 46773500 2555 2550 2555 2550 10
511 20250219 115500 46747970 2545 2550 2550 2545 462
512 20250219 115400 45571770 2555 2555 2555 2555 0
513 20250219 115300 45571770 2555 2555 2555 2555 0
514 20250219 115200 45571770 2555 2555 2555 2555 7
515 20250219 115100 45553885 2550 2550 2550 2550 0
516 20250219 115000 45553885 2550 2550 2550 2550 0
517 20250219 114900 45553885 2550 2550 2550 2550 0
518 20250219 114800 45553885 2550 2550 2550 2550 0
519 20250219 114700 45553885 2550 2550 2550 2550 0
520 20250219 114600 45553885 2550 2550 2550 2550 0
521 20250219 114500 45553885 2550 2550 2550 2550 0
522 20250219 114400 45553885 2550 2550 2550 2550 0
523 20250219 114300 45553885 2550 2550 2550 2550 0
524 20250219 114200 45553885 2550 2550 2550 2550 0
525 20250219 114100 45553885 2550 2550 2550 2550 0
526 20250219 114000 45553885 2550 2550 2550 2550 0
527 20250219 113900 45553885 2550 2550 2550 2550 0
528 20250219 113800 45553885 2550 2550 2550 2550 1
529 20250219 113700 45551335 2550 2550 2550 2550 65
530 20250219 113600 45385585 2555 2555 2555 2555 0
531 20250219 113500 45385585 2555 2555 2555 2555 0
532 20250219 113400 45385585 2555 2555 2555 2555 0
533 20250219 113300 45385585 2555 2555 2555 2555 0
534 20250219 113200 45385585 2555 2555 2555 2555 0
535 20250219 113100 45385585 2555 2555 2555 2555 2
536 20250219 113000 45380475 2550 2550 2550 2550 0
537 20250219 112900 45380475 2550 2550 2550 2550 386
538 20250219 112800 44396175 2555 2555 2555 2555 0
539 20250219 112700 44396175 2555 2555 2555 2555 150
540 20250219 112600 44012925 2555 2555 2555 2555 0
541 20250219 112500 44012925 2555 2555 2555 2555 0
542 20250219 112400 44012925 2555 2555 2555 2555 0
543 20250219 112300 44012925 2555 2555 2555 2555 0
544 20250219 112200 44012925 2555 2555 2555 2555 0
545 20250219 112100 44012925 2555 2555 2555 2555 0
546 20250219 112000 44012925 2555 2555 2555 2555 20
547 20250219 111900 43961825 2550 2550 2550 2550 20
548 20250219 111800 43910825 2555 2555 2555 2555 0
549 20250219 111700 43910825 2555 2555 2555 2555 0
550 20250219 111600 43910825 2555 2555 2555 2555 0
551 20250219 111500 43910825 2555 2555 2555 2555 0
552 20250219 111400 43910825 2555 2555 2555 2555 0
553 20250219 111300 43910825 2555 2555 2555 2555 0
554 20250219 111200 43910825 2555 2555 2555 2555 1
555 20250219 111100 43908270 2555 2555 2555 2555 200
556 20250219 111000 43397270 2555 2555 2555 2555 100
557 20250219 110900 43141770 2555 2555 2555 2555 170
558 20250219 110800 42707420 2545 2545 2545 2545 0
559 20250219 110700 42707420 2545 2545 2545 2545 5
560 20250219 110600 42694695 2555 2555 2555 2555 0
561 20250219 110500 42694695 2555 2555 2555 2555 23
562 20250219 110400 42635930 2555 2550 2555 2545 470
563 20250219 110300 41439245 2555 2555 2555 2555 0
564 20250219 110200 41439245 2555 2555 2555 2555 501
565 20250219 110100 40159190 2550 2550 2550 2550 0
566 20250219 110000 40159190 2550 2550 2550 2550 0
567 20250219 105900 40159190 2550 2550 2550 2550 0
568 20250219 105800 40159190 2550 2550 2550 2550 0
569 20250219 105700 40159190 2550 2550 2550 2550 0
570 20250219 105600 40159190 2550 2550 2550 2550 0
571 20250219 105500 40159190 2550 2550 2550 2550 0
572 20250219 105400 40159190 2550 2550 2550 2550 0
573 20250219 105300 40159190 2550 2550 2550 2550 0
574 20250219 105200 40159190 2550 2550 2550 2550 0
575 20250219 105100 40159190 2550 2550 2550 2550 0
576 20250219 105000 40159190 2550 2550 2550 2550 71
577 20250219 104900 39978140 2550 2550 2550 2550 0
578 20250219 104800 39978140 2550 2550 2550 2550 0
579 20250219 104700 39978140 2550 2550 2550 2550 1
580 20250219 104600 39975590 2550 2550 2550 2550 0
581 20250219 104500 39975590 2550 2550 2550 2550 0
582 20250219 104400 39975590 2550 2550 2550 2550 57
583 20250219 104300 39830240 2550 2550 2550 2550 0
584 20250219 104200 39830240 2550 2550 2550 2550 1000
585 20250219 104100 37280240 2550 2550 2550 2550 0
586 20250219 104000 37280240 2550 2550 2550 2550 0
587 20250219 103900 37280240 2550 2550 2550 2550 0
588 20250219 103800 37280240 2550 2550 2550 2550 30
589 20250219 103700 37203740 2545 2545 2545 2545 0
590 20250219 103600 37203740 2545 2545 2545 2545 0
591 20250219 103500 37203740 2545 2545 2545 2545 0
592 20250219 103400 37203740 2545 2550 2550 2545 41
593 20250219 103300 37099195 2555 2555 2555 2555 0
594 20250219 103200 37099195 2555 2555 2555 2555 20
595 20250219 103100 37048095 2555 2555 2555 2555 60
596 20250219 103000 36894795 2555 2555 2555 2555 0
597 20250219 102900 36894795 2555 2555 2555 2555 11
598 20250219 102800 36866690 2555 2555 2555 2555 0
599 20250219 102700 36866690 2555 2555 2555 2555 0
600 20250219 102600 36866690 2555 2555 2555 2555 0
601 20250219 102500 36866690 2555 2550 2555 2550 784
602 20250219 102400 34865630 2550 2550 2550 2550 0
603 20250219 102300 34865630 2550 2550 2550 2550 20
604 20250219 102200 34814630 2545 2545 2545 2545 0
605 20250219 102100 34814630 2545 2545 2545 2545 0
606 20250219 102000 34814630 2545 2545 2545 2545 0
607 20250219 101900 34814630 2545 2545 2545 2545 0
608 20250219 101800 34814630 2545 2545 2545 2545 0
609 20250219 101700 34814630 2545 2545 2545 2545 455
610 20250219 101600 33656655 2545 2545 2545 2545 0
611 20250219 101500 33656655 2545 2545 2545 2545 50
612 20250219 101400 33529405 2545 2545 2545 2545 1
613 20250219 101300 33526860 2545 2545 2545 2545 0
614 20250219 101200 33526860 2545 2545 2545 2545 0
615 20250219 101100 33526860 2545 2545 2545 2545 0
616 20250219 101000 33526860 2545 2545 2545 2545 0
617 20250219 100900 33526860 2545 2545 2545 2545 0
618 20250219 100800 33526860 2545 2545 2545 2545 17
619 20250219 100700 33483595 2545 2545 2545 2545 0
620 20250219 100600 33483595 2545 2545 2545 2545 87
621 20250219 100500 33262180 2550 2550 2550 2550 3
622 20250219 100400 33254530 2545 2545 2545 2545 10
623 20250219 100300 33229080 2545 2545 2545 2545 491
624 20250219 100200 31979485 2545 2545 2545 2545 17
625 20250219 100100 31936220 2555 2555 2555 2555 0
626 20250219 100000 31936220 2555 2555 2555 2555 0
627 20250219 095900 31936220 2555 2545 2555 2545 3
628 20250219 095800 31928575 2555 2555 2555 2555 1
629 20250219 095700 31926020 2545 2545 2545 2545 0
630 20250219 095600 31926020 2545 2545 2545 2545 13
631 20250219 095500 31892935 2545 2545 2545 2545 201
632 20250219 095400 31381390 2545 2545 2545 2545 2
633 20250219 095300 31376300 2555 2550 2555 2550 10
634 20250219 095200 31350790 2550 2550 2550 2550 0
635 20250219 095100 31350790 2550 2550 2550 2550 17
636 20250219 095000 31307440 2550 2550 2550 2550 0
637 20250219 094900 31307440 2550 2550 2550 2550 0
638 20250219 094800 31307440 2550 2550 2550 2550 0
639 20250219 094700 31307440 2550 2550 2550 2550 0
640 20250219 094600 31307440 2550 2550 2555 2550 984
641 20250219 094500 28798235 2550 2550 2550 2550 3
642 20250219 094400 28790585 2550 2545 2550 2545 176
643 20250219 094300 28342660 2545 2545 2545 2545 0
644 20250219 094200 28342660 2545 2545 2545 2545 0
645 20250219 094100 28342660 2545 2545 2545 2545 0
646 20250219 094000 28342660 2545 2545 2545 2545 0
647 20250219 093900 28342660 2545 2545 2545 2545 400
648 20250219 093800 27324660 2550 2550 2550 2550 0
649 20250219 093700 27324660 2550 2550 2550 2550 0
650 20250219 093600 27324660 2550 2550 2550 2550 0
651 20250219 093500 27324660 2550 2550 2550 2550 0
652 20250219 093400 27324660 2550 2550 2550 2550 0
653 20250219 093300 27324660 2550 2540 2550 2540 32
654 20250219 093200 27243355 2540 2540 2540 2540 1971
655 20250219 093100 22237015 2540 2540 2540 2540 0
656 20250219 093000 22237015 2540 2540 2540 2540 0
657 20250219 092900 22237015 2540 2540 2540 2540 51
658 20250219 092800 22107475 2540 2540 2540 2540 827
659 20250219 092700 20006895 2540 2540 2540 2540 1928
660 20250219 092600 15109775 2540 2540 2540 2540 71
661 20250219 092500 14929435 2550 2550 2550 2550 0
662 20250219 092400 14929435 2550 2550 2550 2550 40
663 20250219 092300 14827435 2550 2550 2550 2550 0
664 20250219 092200 14827435 2550 2550 2550 2550 0
665 20250219 092100 14827435 2550 2550 2550 2550 0
666 20250219 092000 14827435 2550 2550 2550 2550 1000
667 20250219 091900 12277435 2550 2545 2550 2545 2419
668 20250219 091800 6109530 2540 2535 2540 2535 658
669 20250219 091700 4441405 2535 2535 2535 2535 0
670 20250219 091600 4441405 2535 2535 2535 2535 39
671 20250219 091500 4342540 2525 2525 2525 2525 0
672 20250219 091400 4342540 2525 2525 2525 2525 0
673 20250219 091300 4342540 2525 2525 2525 2525 0
674 20250219 091200 4342540 2525 2525 2525 2525 58
675 20250219 091100 4196090 2520 2520 2520 2520 0
676 20250219 091000 4196090 2520 2520 2520 2520 0
677 20250219 090900 4196090 2520 2520 2520 2520 0
678 20250219 090800 4196090 2520 2520 2520 2520 0
679 20250219 090700 4196090 2520 2520 2520 2520 0
680 20250219 090600 4196090 2520 2520 2520 2520 200
681 20250219 090500 3692090 2520 2520 2520 2520 0
682 20250219 090400 3692090 2520 2520 2520 2520 0
683 20250219 090300 3692090 2520 2520 2520 2520 0
684 20250219 090200 3692090 2520 2520 2520 2520 289
685 20250219 090100 2963810 2520 2530 2530 2520 1035
686 20250219 090000 352390 2535 2535 2535 2535 134