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

687
124560/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202500,254143915,2935,2935,2935,2935,2534
20250219,202400,254143915,2935,2935,2935,2935,0
20250219,202300,254143915,2935,2935,2935,2935,0
20250219,202200,254143915,2935,2935,2935,2935,0
20250219,202100,254143915,2935,2935,2935,2935,0
20250219,202000,254143915,2935,2935,2935,2935,0
20250219,201900,254143915,2935,2935,2935,2935,0
20250219,201800,254143915,2935,2935,2935,2935,0
20250219,201700,254143915,2935,2935,2935,2935,0
20250219,201600,254143915,2935,2935,2935,2935,0
20250219,201500,254143915,2935,2935,2935,2935,0
20250219,201400,254143915,2935,2935,2935,2935,0
20250219,201300,254143915,2935,2935,2935,2935,0
20250219,201200,254143915,2935,2935,2935,2935,0
20250219,201100,254143915,2935,2935,2935,2935,0
20250219,201000,254143915,2935,2935,2935,2935,0
20250219,200900,254143915,2935,2935,2935,2935,0
20250219,200800,254143915,2935,2935,2935,2935,0
20250219,200700,254143915,2935,2935,2935,2935,0
20250219,200600,254143915,2935,2935,2935,2935,0
20250219,200500,254143915,2935,2935,2935,2935,0
20250219,200400,254143915,2935,2935,2935,2935,0
20250219,200300,254143915,2935,2935,2935,2935,0
20250219,200200,254143915,2935,2935,2935,2935,0
20250219,200100,254143915,2935,2935,2935,2935,0
20250219,200000,254143915,2935,2935,2935,2935,0
20250219,195900,254143915,2935,2935,2935,2935,0
20250219,195800,254143915,2935,2935,2935,2935,0
20250219,195700,254143915,2935,2935,2935,2935,0
20250219,195600,254143915,2935,2935,2935,2935,0
20250219,195500,254143915,2935,2935,2935,2935,2534
20250219,195400,254143915,2935,2935,2935,2935,0
20250219,195300,254143915,2935,2935,2935,2935,0
20250219,195200,254143915,2935,2935,2935,2935,0
20250219,195100,254143915,2935,2935,2935,2935,0
20250219,195000,254143915,2935,2935,2935,2935,0
20250219,194900,254143915,2935,2935,2935,2935,0
20250219,194800,254143915,2935,2935,2935,2935,0
20250219,194700,254143915,2935,2935,2935,2935,0
20250219,194600,254143915,2935,2935,2935,2935,0
20250219,194500,254143915,2935,2935,2935,2935,0
20250219,194400,254143915,2935,2935,2935,2935,0
20250219,194300,254143915,2935,2935,2935,2935,0
20250219,194200,254143915,2935,2935,2935,2935,0
20250219,194100,254143915,2935,2935,2935,2935,0
20250219,194000,254143915,2935,2935,2935,2935,0
20250219,193900,254143915,2935,2935,2935,2935,0
20250219,193800,254143915,2935,2935,2935,2935,0
20250219,193700,254143915,2935,2935,2935,2935,0
20250219,193600,254143915,2935,2935,2935,2935,0
20250219,193500,254143915,2935,2935,2935,2935,0
20250219,193400,254143915,2935,2935,2935,2935,0
20250219,193300,254143915,2935,2935,2935,2935,0
20250219,193200,254143915,2935,2935,2935,2935,0
20250219,193100,254143915,2935,2935,2935,2935,0
20250219,193000,254143915,2935,2935,2935,2935,0
20250219,192900,254143915,2935,2935,2935,2935,0
20250219,192800,254143915,2935,2935,2935,2935,0
20250219,192700,254143915,2935,2935,2935,2935,0
20250219,192600,254143915,2935,2935,2935,2935,0
20250219,192500,254143915,2935,2935,2935,2935,2534
20250219,192400,254143915,2935,2935,2935,2935,0
20250219,192300,254143915,2935,2935,2935,2935,0
20250219,192200,254143915,2935,2935,2935,2935,0
20250219,192100,254143915,2935,2935,2935,2935,0
20250219,192000,254143915,2935,2935,2935,2935,0
20250219,191900,254143915,2935,2935,2935,2935,0
20250219,191800,254143915,2935,2935,2935,2935,0
20250219,191700,254143915,2935,2935,2935,2935,0
20250219,191600,254143915,2935,2935,2935,2935,0
20250219,191500,254143915,2935,2935,2935,2935,0
20250219,191400,254143915,2935,2935,2935,2935,0
20250219,191300,254143915,2935,2935,2935,2935,0
20250219,191200,254143915,2935,2935,2935,2935,0
20250219,191100,254143915,2935,2935,2935,2935,0
20250219,191000,254143915,2935,2935,2935,2935,0
20250219,190900,254143915,2935,2935,2935,2935,0
20250219,190800,254143915,2935,2935,2935,2935,0
20250219,190700,254143915,2935,2935,2935,2935,0
20250219,190600,254143915,2935,2935,2935,2935,0
20250219,190500,254143915,2935,2935,2935,2935,0
20250219,190400,254143915,2935,2935,2935,2935,0
20250219,190300,254143915,2935,2935,2935,2935,0
20250219,190200,254143915,2935,2935,2935,2935,0
20250219,190100,254143915,2935,2935,2935,2935,0
20250219,190000,254143915,2935,2935,2935,2935,0
20250219,185900,254143915,2935,2935,2935,2935,0
20250219,185800,254143915,2935,2935,2935,2935,0
20250219,185700,254143915,2935,2935,2935,2935,0
20250219,185600,254143915,2935,2935,2935,2935,0
20250219,185500,254143915,2935,2935,2935,2935,2534
20250219,185400,254143915,2935,2935,2935,2935,0
20250219,185300,254143915,2935,2935,2935,2935,0
20250219,185200,254143915,2935,2935,2935,2935,0
20250219,185100,254143915,2935,2935,2935,2935,0
20250219,185000,254143915,2935,2935,2935,2935,0
20250219,184900,254143915,2935,2935,2935,2935,0
20250219,184800,254143915,2935,2935,2935,2935,0
20250219,184700,254143915,2935,2935,2935,2935,0
20250219,184600,254143915,2935,2935,2935,2935,0
20250219,184500,254143915,2935,2935,2935,2935,0
20250219,184400,254143915,2935,2935,2935,2935,0
20250219,184300,254143915,2935,2935,2935,2935,0
20250219,184200,254143915,2935,2935,2935,2935,0
20250219,184100,254143915,2935,2935,2935,2935,0
20250219,184000,254143915,2935,2935,2935,2935,0
20250219,183900,254143915,2935,2935,2935,2935,0
20250219,183800,254143915,2935,2935,2935,2935,0
20250219,183700,254143915,2935,2935,2935,2935,0
20250219,183600,254143915,2935,2935,2935,2935,0
20250219,183500,254143915,2935,2935,2935,2935,0
20250219,183400,254143915,2935,2935,2935,2935,0
20250219,183300,254143915,2935,2935,2935,2935,0
20250219,183200,254143915,2935,2935,2935,2935,0
20250219,183100,254143915,2935,2935,2935,2935,0
20250219,183000,254143915,2935,2935,2935,2935,0
20250219,182900,254143915,2935,2935,2935,2935,0
20250219,182800,254143915,2935,2935,2935,2935,0
20250219,182700,254143915,2935,2935,2935,2935,0
20250219,182600,254143915,2935,2935,2935,2935,0
20250219,182500,254143915,2935,2935,2935,2935,2534
20250219,182400,254143915,2935,2935,2935,2935,0
20250219,182300,254143915,2935,2935,2935,2935,0
20250219,182200,254143915,2935,2935,2935,2935,0
20250219,182100,254143915,2935,2935,2935,2935,0
20250219,182000,254143915,2935,2935,2935,2935,0
20250219,181900,254143915,2935,2935,2935,2935,0
20250219,181800,254143915,2935,2935,2935,2935,0
20250219,181700,254143915,2935,2935,2935,2935,0
20250219,181600,254143915,2935,2935,2935,2935,0
20250219,181500,254143915,2935,2935,2935,2935,0
20250219,181400,254143915,2935,2935,2935,2935,0
20250219,181300,254143915,2935,2935,2935,2935,0
20250219,181200,254143915,2935,2935,2935,2935,0
20250219,181100,254143915,2935,2935,2935,2935,0
20250219,181000,254143915,2935,2935,2935,2935,0
20250219,180900,254143915,2935,2935,2935,2935,0
20250219,180800,254143915,2935,2935,2935,2935,0
20250219,180700,254143915,2935,2935,2935,2935,0
20250219,180600,254143915,2935,2935,2935,2935,0
20250219,180500,254143915,2935,2935,2935,2935,0
20250219,180400,254143915,2935,2935,2935,2935,0
20250219,180300,254143915,2935,2935,2935,2935,0
20250219,180200,254143915,2935,2935,2935,2935,0
20250219,180100,254143915,2935,2935,2935,2935,0
20250219,180000,254143915,2935,2935,2935,2935,0
20250219,175900,254143915,2935,2935,2935,2935,0
20250219,175800,254143915,2935,2935,2935,2935,0
20250219,175700,254143915,2935,2935,2935,2935,0
20250219,175600,254143915,2935,2935,2935,2935,0
20250219,175500,254143915,2935,2935,2935,2935,2534
20250219,175400,254143915,2935,2935,2935,2935,0
20250219,175300,254143915,2935,2935,2935,2935,0
20250219,175200,254143915,2935,2935,2935,2935,0
20250219,175100,254143915,2935,2935,2935,2935,0
20250219,175000,254143915,2935,2935,2935,2935,0
20250219,174900,254143915,2935,2935,2935,2935,0
20250219,174800,254143915,2935,2935,2935,2935,0
20250219,174700,254143915,2935,2935,2935,2935,0
20250219,174600,254143915,2935,2935,2935,2935,0
20250219,174500,254143915,2935,2935,2935,2935,0
20250219,174400,254143915,2935,2935,2935,2935,0
20250219,174300,254143915,2935,2935,2935,2935,0
20250219,174200,254143915,2935,2935,2935,2935,0
20250219,174100,254143915,2935,2935,2935,2935,0
20250219,174000,254143915,2935,2935,2935,2935,0
20250219,173900,254143915,2935,2935,2935,2935,0
20250219,173800,254143915,2935,2935,2935,2935,0
20250219,173700,254143915,2935,2935,2935,2935,0
20250219,173600,254143915,2935,2935,2935,2935,0
20250219,173500,254143915,2935,2935,2935,2935,0
20250219,173400,254143915,2935,2935,2935,2935,0
20250219,173300,254143915,2935,2935,2935,2935,0
20250219,173200,254143915,2935,2935,2935,2935,0
20250219,173100,254143915,2935,2935,2935,2935,0
20250219,173000,254143915,2935,2935,2935,2935,0
20250219,172900,254143915,2935,2935,2935,2935,0
20250219,172800,254143915,2935,2935,2935,2935,0
20250219,172700,254143915,2935,2935,2935,2935,0
20250219,172600,254143915,2935,2935,2935,2935,0
20250219,172500,254143915,2935,2935,2935,2935,2534
20250219,172400,254143915,2935,2935,2935,2935,0
20250219,172300,254143915,2935,2935,2935,2935,0
20250219,172200,254143915,2935,2935,2935,2935,0
20250219,172100,254143915,2935,2935,2935,2935,0
20250219,172000,254143915,2935,2935,2935,2935,0
20250219,171900,254143915,2935,2935,2935,2935,0
20250219,171800,254143915,2935,2935,2935,2935,0
20250219,171700,254143915,2935,2935,2935,2935,0
20250219,171600,254143915,2935,2935,2935,2935,0
20250219,171500,254143915,2935,2935,2935,2935,0
20250219,171400,254143915,2935,2935,2935,2935,0
20250219,171300,254143915,2935,2935,2935,2935,0
20250219,171200,254143915,2935,2935,2935,2935,0
20250219,171100,254143915,2935,2935,2935,2935,0
20250219,171000,254143915,2935,2935,2935,2935,0
20250219,170900,254143915,2935,2935,2935,2935,0
20250219,170800,254143915,2935,2935,2935,2935,0
20250219,170700,254143915,2935,2935,2935,2935,0
20250219,170600,254143915,2935,2935,2935,2935,0
20250219,170500,254143915,2935,2935,2935,2935,0
20250219,170400,254143915,2935,2935,2935,2935,0
20250219,170300,254143915,2935,2935,2935,2935,0
20250219,170200,254143915,2935,2935,2935,2935,0
20250219,170100,254143915,2935,2935,2935,2935,0
20250219,170000,254143915,2935,2935,2935,2935,0
20250219,165900,254143915,2935,2935,2935,2935,0
20250219,165800,254143915,2935,2935,2935,2935,0
20250219,165700,254143915,2935,2935,2935,2935,0
20250219,165600,254143915,2935,2935,2935,2935,0
20250219,165500,254143915,2935,2935,2935,2935,2534
20250219,165400,254143915,2935,2935,2935,2935,0
20250219,165300,254143915,2935,2935,2935,2935,0
20250219,165200,254143915,2935,2935,2935,2935,0
20250219,165100,254143915,2935,2935,2935,2935,0
20250219,165000,254143915,2935,2935,2935,2935,0
20250219,164900,254143915,2935,2935,2935,2935,0
20250219,164800,254143915,2935,2935,2935,2935,0
20250219,164700,254143915,2935,2935,2935,2935,0
20250219,164600,254143915,2935,2935,2935,2935,0
20250219,164500,254143915,2935,2935,2935,2935,0
20250219,164400,254143915,2935,2935,2935,2935,0
20250219,164300,254143915,2935,2935,2935,2935,0
20250219,164200,254143915,2935,2935,2935,2935,0
20250219,164100,254143915,2935,2935,2935,2935,0
20250219,164000,254143915,2935,2935,2935,2935,0
20250219,163900,254143915,2935,2935,2935,2935,0
20250219,163800,254143915,2935,2935,2935,2935,0
20250219,163700,254143915,2935,2935,2935,2935,0
20250219,163600,254143915,2935,2935,2935,2935,0
20250219,163500,254143915,2935,2935,2935,2935,0
20250219,163400,254143915,2935,2935,2935,2935,0
20250219,163300,254143915,2935,2935,2935,2935,0
20250219,163200,254143915,2935,2935,2935,2935,0
20250219,163100,254143915,2935,2935,2935,2935,0
20250219,163000,254143915,2935,2935,2935,2935,0
20250219,162900,254143915,2935,2935,2935,2935,0
20250219,162800,254143915,2935,2935,2935,2935,0
20250219,162700,254143915,2935,2935,2935,2935,0
20250219,162600,254143915,2935,2935,2935,2935,0
20250219,162500,254143915,2935,2935,2935,2935,2534
20250219,162400,254143915,2935,2935,2935,2935,0
20250219,162300,254143915,2935,2935,2935,2935,0
20250219,162200,254143915,2935,2935,2935,2935,0
20250219,162100,254143915,2935,2935,2935,2935,0
20250219,162000,254143915,2935,2935,2935,2935,0
20250219,161900,254143915,2935,2935,2935,2935,0
20250219,161800,254143915,2935,2935,2935,2935,0
20250219,161700,254143915,2935,2935,2935,2935,0
20250219,161600,254143915,2935,2935,2935,2935,0
20250219,161500,254143915,2935,2935,2935,2935,0
20250219,161400,254143915,2935,2935,2935,2935,0
20250219,161300,254143915,2935,2935,2935,2935,0
20250219,161200,254143915,2935,2935,2935,2935,0
20250219,161100,254143915,2935,2935,2935,2935,0
20250219,161000,254143915,2935,2935,2935,2935,0
20250219,160900,254143915,2935,2935,2935,2935,0
20250219,160800,254143915,2935,2935,2935,2935,0
20250219,160700,254143915,2935,2935,2935,2935,0
20250219,160600,254143915,2935,2935,2935,2935,0
20250219,160500,254143915,2935,2935,2935,2935,0
20250219,160400,254143915,2935,2935,2935,2935,0
20250219,160300,254143915,2935,2935,2935,2935,0
20250219,160200,254143915,2935,2935,2935,2935,0
20250219,160100,254143915,2935,2935,2935,2935,0
20250219,160000,254143915,2935,2935,2935,2935,0
20250219,155900,254143915,2935,2935,2935,2935,0
20250219,155800,254143915,2935,2935,2935,2935,0
20250219,155700,254143915,2935,2935,2935,2935,0
20250219,155600,254143915,2935,2935,2935,2935,0
20250219,155500,254143915,2935,2935,2935,2935,2534
20250219,155400,254143915,2935,2935,2935,2935,0
20250219,155300,254143915,2935,2935,2935,2935,0
20250219,155200,254143915,2935,2935,2935,2935,0
20250219,155100,254143915,2935,2935,2935,2935,0
20250219,155000,254143915,2935,2935,2935,2935,0
20250219,154900,254143915,2935,2935,2935,2935,0
20250219,154800,254143915,2935,2935,2935,2935,0
20250219,154700,254143915,2935,2935,2935,2935,0
20250219,154600,254143915,2935,2935,2935,2935,0
20250219,154500,254143915,2935,2935,2935,2935,0
20250219,154400,254143915,2935,2935,2935,2935,0
20250219,154300,254143915,2935,2935,2935,2935,0
20250219,154200,254143915,2935,2935,2935,2935,0
20250219,154100,254143915,2935,2935,2935,2935,0
20250219,154000,254143915,2935,2935,2935,2935,0
20250219,153900,254143915,2935,2935,2935,2935,0
20250219,153800,254143915,2935,2935,2935,2935,0
20250219,153700,254143915,2935,2935,2935,2935,0
20250219,153600,254143915,2935,2935,2935,2935,0
20250219,153500,254143915,2935,2935,2935,2935,0
20250219,153400,254143915,2935,2935,2935,2935,0
20250219,153300,254143915,2935,2935,2935,2935,0
20250219,153200,254143915,2935,2935,2935,2935,0
20250219,153100,254143915,2935,2935,2935,2935,0
20250219,153000,254143915,2935,2935,2935,2935,2534
20250219,152900,246706625,2930,2930,2930,2930,0
20250219,152800,246706625,2930,2930,2930,2930,0
20250219,152700,246706625,2930,2930,2930,2930,0
20250219,152600,246706625,2930,2930,2930,2930,0
20250219,152500,246706625,2930,2930,2930,2930,0
20250219,152400,246706625,2930,2930,2930,2930,0
20250219,152300,246706625,2930,2930,2930,2930,0
20250219,152200,246706625,2930,2930,2930,2930,0
20250219,152100,246706625,2930,2930,2930,2930,0
20250219,152000,246706625,2930,2930,2930,2930,0
20250219,151900,246706625,2930,2930,2930,2930,51
20250219,151800,246557195,2920,2920,2920,2920,4
20250219,151700,246545515,2930,2935,2935,2930,102
20250219,151600,246246370,2930,2930,2930,2930,1004
20250219,151500,243304650,2930,2930,2930,2930,828
20250219,151400,240878610,2930,2930,2930,2930,0
20250219,151300,240878610,2930,2930,2930,2930,545
20250219,151200,239281760,2930,2930,2930,2930,1501
20250219,151100,234883830,2925,2925,2925,2925,0
20250219,151000,234883830,2925,2925,2925,2925,0
20250219,150900,234883830,2925,2925,2925,2925,2201
20250219,150800,228445905,2925,2915,2925,2915,6
20250219,150700,228428375,2935,2935,2935,2935,0
20250219,150600,228428375,2935,2935,2935,2935,0
20250219,150500,228428375,2935,2935,2935,2935,0
20250219,150400,228428375,2935,2935,2935,2935,0
20250219,150300,228428375,2935,2930,2935,2915,3502
20250219,150200,218210360,2935,2935,2935,2935,1
20250219,150100,218207425,2920,2930,2930,2920,6000
20250219,150000,200687385,2935,2930,2935,2930,435
20250219,145900,199412820,2920,2920,2920,2920,21
20250219,145800,199351500,2920,2935,2935,2920,1501
20250219,145700,194964565,2920,2935,2935,2920,201
20250219,145600,194377630,2925,2925,2925,2925,28
20250219,145500,194295730,2930,2930,2930,2930,0
20250219,145400,194295730,2930,2930,2930,2930,0
20250219,145300,194295730,2930,2930,2930,2930,22
20250219,145200,194231270,2930,2930,2930,2930,1
20250219,145100,194228340,2930,2930,2930,2930,1
20250219,145000,194225410,2935,2935,2935,2935,4
20250219,144900,194213670,2935,2935,2935,2935,0
20250219,144800,194213670,2935,2935,2935,2935,0
20250219,144700,194213670,2935,2935,2935,2935,1
20250219,144600,194210735,2930,2930,2930,2930,3
20250219,144500,194201945,2935,2935,2935,2935,0
20250219,144400,194201945,2935,2935,2935,2935,0
20250219,144300,194201945,2935,2935,2935,2935,0
20250219,144200,194201945,2935,2935,2935,2935,0
20250219,144100,194201945,2935,2935,2935,2935,0
20250219,144000,194201945,2935,2935,2935,2935,0
20250219,143900,194201945,2935,2930,2935,2930,9
20250219,143800,194175570,2930,2930,2930,2930,0
20250219,143700,194175570,2930,2930,2930,2930,1300
20250219,143600,190366570,2930,2930,2930,2920,477
20250219,143500,188973460,2910,2910,2910,2910,3
20250219,143400,188964730,2915,2930,2930,2915,495
20250219,143300,187521790,2915,2930,2930,2915,3003
20250219,143200,178766795,2920,2920,2920,2920,0
20250219,143100,178766795,2920,2920,2920,2920,1144
20250219,143000,175426315,2925,2925,2925,2925,0
20250219,142900,175426315,2925,2925,2925,2925,1663
20250219,142800,170562040,2930,2930,2930,2930,0
20250219,142700,170562040,2930,2930,2930,2930,10
20250219,142600,170532740,2930,2930,2930,2930,3
20250219,142500,170523950,2935,2935,2935,2935,0
20250219,142400,170523950,2935,2935,2935,2935,0
20250219,142300,170523950,2935,2935,2935,2935,0
20250219,142200,170523950,2935,2935,2935,2935,0
20250219,142100,170523950,2935,2935,2935,2935,0
20250219,142000,170523950,2935,2935,2935,2935,0
20250219,141900,170523950,2935,2935,2935,2935,0
20250219,141800,170523950,2935,2935,2935,2935,0
20250219,141700,170523950,2935,2935,2935,2935,2
20250219,141600,170518080,2935,2935,2935,2935,0
20250219,141500,170518080,2935,2935,2935,2935,34
20250219,141400,170418290,2925,2925,2925,2925,0
20250219,141300,170418290,2925,2925,2925,2925,0
20250219,141200,170418290,2925,2925,2925,2925,0
20250219,141100,170418290,2925,2925,2925,2925,0
20250219,141000,170418290,2925,2925,2925,2925,0
20250219,140900,170418290,2925,2925,2925,2925,0
20250219,140800,170418290,2925,2925,2925,2925,0
20250219,140700,170418290,2925,2925,2925,2925,50
20250219,140600,170272040,2930,2930,2930,2930,1
20250219,140500,170269110,2930,2930,2930,2930,0
20250219,140400,170269110,2930,2930,2930,2930,599
20250219,140300,168514040,2930,2930,2930,2930,0
20250219,140200,168514040,2930,2930,2930,2930,0
20250219,140100,168514040,2930,2930,2930,2930,0
20250219,140000,168514040,2930,2930,2930,2930,0
20250219,135900,168514040,2930,2930,2930,2930,0
20250219,135800,168514040,2930,2930,2930,2930,0
20250219,135700,168514040,2930,2930,2930,2930,2
20250219,135600,168508180,2925,2925,2925,2925,0
20250219,135500,168508180,2925,2925,2925,2925,0
20250219,135400,168508180,2925,2925,2925,2925,3970
20250219,135300,156895930,2925,2925,2925,2925,390
20250219,135200,155755180,2925,2925,2925,2925,10
20250219,135100,155725930,2925,2925,2925,2925,0
20250219,135000,155725930,2925,2925,2925,2925,515
20250219,134900,154219555,2920,2920,2920,2920,0
20250219,134800,154219555,2920,2920,2920,2920,1490
20250219,134700,149868755,2920,2920,2920,2920,0
20250219,134600,149868755,2920,2920,2920,2920,897
20250219,134500,147249515,2920,2920,2920,2920,0
20250219,134400,147249515,2920,2920,2920,2920,413
20250219,134300,146043555,2920,2920,2920,2920,673
20250219,134200,144078395,2920,2920,2920,2920,0
20250219,134100,144078395,2920,2920,2920,2920,170
20250219,134000,143581995,2915,2915,2915,2915,2
20250219,133900,143576165,2920,2920,2920,2920,0
20250219,133800,143576165,2920,2920,2920,2920,0
20250219,133700,143576165,2920,2920,2920,2920,0
20250219,133600,143576165,2920,2920,2920,2920,0
20250219,133500,143576165,2920,2920,2920,2920,456
20250219,133400,142244645,2920,2920,2920,2920,0
20250219,133300,142244645,2920,2920,2920,2920,4
20250219,133200,142232965,2920,2920,2920,2920,0
20250219,133100,142232965,2920,2920,2920,2920,0
20250219,133000,142232965,2920,2920,2920,2920,0
20250219,132900,142232965,2920,2920,2920,2920,0
20250219,132800,142232965,2920,2920,2920,2920,0
20250219,132700,142232965,2920,2920,2920,2920,474
20250219,132600,140848885,2920,2920,2920,2920,0
20250219,132500,140848885,2920,2920,2920,2920,0
20250219,132400,140848885,2920,2920,2920,2920,1
20250219,132300,140845965,2915,2915,2915,2915,0
20250219,132200,140845965,2915,2915,2915,2915,0
20250219,132100,140845965,2915,2915,2915,2915,0
20250219,132000,140845965,2915,2915,2915,2915,0
20250219,131900,140845965,2915,2915,2915,2915,347
20250219,131800,139834460,2915,2915,2915,2915,952
20250219,131700,137059380,2915,2915,2915,2915,52
20250219,131600,136907800,2925,2925,2925,2925,0
20250219,131500,136907800,2925,2925,2925,2925,0
20250219,131400,136907800,2925,2925,2925,2925,0
20250219,131300,136907800,2925,2925,2925,2925,0
20250219,131200,136907800,2925,2925,2925,2925,0
20250219,131100,136907800,2925,2925,2925,2925,1
20250219,131000,136904875,2915,2915,2915,2915,77
20250219,130900,136680420,2925,2925,2925,2925,3
20250219,130800,136671645,2920,2920,2920,2920,0
20250219,130700,136671645,2920,2920,2920,2920,0
20250219,130600,136671645,2920,2920,2920,2920,1133
20250219,130500,133363285,2920,2920,2920,2920,7
20250219,130400,133342845,2920,2920,2920,2920,576
20250219,130300,131660925,2925,2925,2925,2925,0
20250219,130200,131660925,2925,2925,2925,2925,1
20250219,130100,131658000,2920,2920,2920,2920,50
20250219,130000,131512000,2925,2925,2925,2925,0
20250219,125900,131512000,2925,2925,2925,2925,131
20250219,125800,131128825,2925,2930,2930,2925,314
20250219,125700,130208815,2930,2930,2930,2930,0
20250219,125600,130208815,2930,2930,2930,2930,0
20250219,125500,130208815,2930,2930,2930,2930,0
20250219,125400,130208815,2930,2930,2930,2930,0
20250219,125300,130208815,2930,2930,2930,2930,0
20250219,125200,130208815,2930,2930,2930,2930,0
20250219,125100,130208815,2930,2930,2930,2930,0
20250219,125000,130208815,2930,2930,2930,2930,0
20250219,124900,130208815,2930,2930,2930,2930,0
20250219,124800,130208815,2930,2930,2930,2930,0
20250219,124700,130208815,2930,2930,2930,2930,0
20250219,124600,130208815,2930,2930,2930,2930,0
20250219,124500,130208815,2930,2930,2930,2930,172
20250219,124400,129704855,2930,2930,2930,2930,0
20250219,124300,129704855,2930,2930,2930,2930,1
20250219,124200,129701925,2930,2930,2930,2930,0
20250219,124100,129701925,2930,2930,2930,2930,0
20250219,124000,129701925,2930,2930,2930,2930,0
20250219,123900,129701925,2930,2930,2930,2930,0
20250219,123800,129701925,2930,2930,2930,2930,200
20250219,123700,129115925,2935,2935,2935,2935,0
20250219,123600,129115925,2935,2935,2935,2935,0
20250219,123500,129115925,2935,2935,2935,2935,0
20250219,123400,129115925,2935,2935,2935,2935,0
20250219,123300,129115925,2935,2935,2935,2935,0
20250219,123200,129115925,2935,2935,2935,2935,172
20250219,123100,128611105,2930,2930,2930,2930,0
20250219,123000,128611105,2930,2930,2930,2930,0
20250219,122900,128611105,2930,2930,2930,2930,0
20250219,122800,128611105,2930,2930,2930,2930,0
20250219,122700,128611105,2930,2930,2930,2930,0
20250219,122600,128611105,2930,2930,2930,2930,0
20250219,122500,128611105,2930,2930,2930,2930,0
20250219,122400,128611105,2930,2930,2930,2930,0
20250219,122300,128611105,2930,2930,2930,2930,0
20250219,122200,128611105,2930,2930,2930,2930,0
20250219,122100,128611105,2930,2930,2930,2930,0
20250219,122000,128611105,2930,2930,2930,2930,34
20250219,121900,128511485,2930,2930,2930,2930,2
20250219,121800,128505625,2925,2925,2925,2925,0
20250219,121700,128505625,2925,2925,2925,2925,0
20250219,121600,128505625,2925,2920,2925,2920,606
20250219,121500,126733225,2925,2925,2925,2925,1
20250219,121400,126730300,2925,2925,2925,2925,0
20250219,121300,126730300,2925,2925,2925,2925,0
20250219,121200,126730300,2925,2925,2925,2925,1677
20250219,121100,121825075,2925,2925,2925,2925,0
20250219,121000,121825075,2925,2925,2925,2925,0
20250219,120900,121825075,2925,2925,2925,2925,0
20250219,120800,121825075,2925,2925,2925,2925,0
20250219,120700,121825075,2925,2925,2925,2925,19
20250219,120600,121769500,2925,2925,2925,2925,0
20250219,120500,121769500,2925,2925,2925,2925,0
20250219,120400,121769500,2925,2925,2925,2925,0
20250219,120300,121769500,2925,2925,2925,2925,1
20250219,120200,121766575,2925,2925,2925,2925,0
20250219,120100,121766575,2925,2925,2925,2925,0
20250219,120000,121766575,2925,2925,2925,2925,0
20250219,115900,121766575,2925,2925,2925,2925,0
20250219,115800,121766575,2925,2925,2925,2925,0
20250219,115700,121766575,2925,2925,2925,2925,0
20250219,115600,121766575,2925,2925,2925,2925,0
20250219,115500,121766575,2925,2925,2925,2925,1
20250219,115400,121763650,2935,2935,2935,2935,10
20250219,115300,121734300,2935,2935,2935,2935,0
20250219,115200,121734300,2935,2935,2935,2935,0
20250219,115100,121734300,2935,2930,2935,2930,1017
20250219,115000,118750005,2930,2930,2930,2930,0
20250219,114900,118750005,2930,2930,2930,2930,0
20250219,114800,118750005,2930,2930,2930,2930,2
20250219,114700,118744145,2920,2920,2920,2920,50
20250219,114600,118598145,2920,2920,2920,2920,0
20250219,114500,118598145,2920,2920,2920,2920,0
20250219,114400,118598145,2920,2920,2920,2920,38
20250219,114300,118487185,2920,2920,2920,2920,1
20250219,114200,118484265,2930,2930,2930,2930,0
20250219,114100,118484265,2930,2930,2930,2930,0
20250219,114000,118484265,2930,2930,2930,2930,0
20250219,113900,118484265,2930,2930,2930,2930,0
20250219,113800,118484265,2930,2930,2930,2930,0
20250219,113700,118484265,2930,2930,2930,2930,1
20250219,113600,118481335,2930,2930,2930,2930,1000
20250219,113500,115551335,2935,2935,2935,2935,0
20250219,113400,115551335,2935,2930,2935,2930,56
20250219,113300,115387250,2930,2930,2935,2930,472
20250219,113200,114004285,2935,2935,2935,2935,2
20250219,113100,113998415,2930,2930,2930,2930,502
20250219,113000,112527555,2930,2930,2930,2930,894
20250219,112900,109908135,2930,2930,2930,2930,2106
20250219,112800,103737555,2930,2930,2930,2930,0
20250219,112700,103737555,2930,2930,2930,2930,0
20250219,112600,103737555,2930,2930,2930,2930,0
20250219,112500,103737555,2930,2930,2930,2930,0
20250219,112400,103737555,2930,2930,2930,2930,0
20250219,112300,103737555,2930,2930,2930,2930,0
20250219,112200,103737555,2930,2930,2930,2930,0
20250219,112100,103737555,2930,2930,2930,2930,0
20250219,112000,103737555,2930,2930,2930,2930,1122
20250219,111900,100450095,2930,2930,2930,2930,16
20250219,111800,100403215,2930,2930,2930,2930,0
20250219,111700,100403215,2930,2930,2930,2930,1021
20250219,111600,97411685,2930,2930,2930,2925,2924
20250219,111500,88846935,2915,2925,2925,2915,966
20250219,111400,86021415,2920,2920,2920,2920,229
20250219,111300,85352735,2915,2915,2915,2915,0
20250219,111200,85352735,2915,2915,2915,2915,0
20250219,111100,85352735,2915,2915,2915,2915,0
20250219,111000,85352735,2915,2915,2915,2915,1
20250219,110900,85349820,2920,2920,2920,2920,0
20250219,110800,85349820,2920,2920,2920,2920,0
20250219,110700,85349820,2920,2920,2920,2920,0
20250219,110600,85349820,2920,2920,2920,2920,120
20250219,110500,84999420,2920,2920,2920,2920,0
20250219,110400,84999420,2920,2920,2920,2920,0
20250219,110300,84999420,2920,2920,2920,2920,0
20250219,110200,84999420,2920,2920,2920,2920,692
20250219,110100,82978780,2920,2920,2920,2920,1308
20250219,110000,79159420,2915,2915,2915,2915,17
20250219,105900,79109865,2915,2915,2915,2915,0
20250219,105800,79109865,2915,2915,2915,2915,2
20250219,105700,79104035,2900,2900,2900,2900,2
20250219,105600,79098235,2900,2905,2905,2900,217
20250219,105500,78467915,2920,2920,2920,2920,0
20250219,105400,78467915,2920,2920,2920,2920,200
20250219,105300,77883915,2920,2920,2920,2920,0
20250219,105200,77883915,2920,2915,2920,2915,3
20250219,105100,77875165,2915,2915,2915,2915,0
20250219,105000,77875165,2915,2915,2915,2915,0
20250219,104900,77875165,2915,2915,2915,2915,825
20250219,104800,75470290,2905,2905,2905,2905,0
20250219,104700,75470290,2905,2905,2905,2905,175
20250219,104600,74961915,2900,2900,2900,2900,0
20250219,104500,74961915,2900,2900,2900,2900,0
20250219,104400,74961915,2900,2900,2900,2900,400
20250219,104300,73801915,2900,2900,2900,2900,7
20250219,104200,73781615,2895,2900,2900,2895,126
20250219,104100,73416305,2900,2900,2900,2900,31
20250219,104000,73326405,2905,2905,2905,2905,0
20250219,103900,73326405,2905,2905,2905,2905,0
20250219,103800,73326405,2905,2905,2905,2905,1
20250219,103700,73323500,2905,2905,2905,2905,0
20250219,103600,73323500,2905,2905,2905,2905,102
20250219,103500,73027190,2895,2895,2895,2895,0
20250219,103400,73027190,2895,2895,2895,2895,0
20250219,103300,73027190,2895,2895,2895,2895,18
20250219,103200,72975080,2900,2900,2900,2900,171
20250219,103100,72479180,2900,2900,2900,2900,0
20250219,103000,72479180,2900,2900,2900,2900,77
20250219,102900,72255880,2900,2900,2900,2900,400
20250219,102800,71095880,2910,2915,2915,2890,4975
20250219,102700,56670510,2900,2900,2900,2900,0
20250219,102600,56670510,2900,2905,2905,2900,1000
20250219,102500,53765730,2905,2905,2905,2905,1200
20250219,102400,50279730,2905,2905,2905,2905,0
20250219,102300,50279730,2905,2905,2905,2905,4
20250219,102200,50268110,2910,2910,2910,2910,18
20250219,102100,50215730,2900,2900,2900,2900,0
20250219,102000,50215730,2900,2900,2900,2900,0
20250219,101900,50215730,2900,2900,2900,2900,0
20250219,101800,50215730,2900,2900,2900,2900,0
20250219,101700,50215730,2900,2900,2900,2900,0
20250219,101600,50215730,2900,2900,2900,2900,37
20250219,101500,50108430,2915,2915,2915,2915,0
20250219,101400,50108430,2915,2915,2915,2915,11
20250219,101300,50076365,2900,2900,2900,2900,0
20250219,101200,50076365,2900,2900,2900,2900,16
20250219,101100,50029965,2900,2915,2915,2900,15
20250219,101000,49986390,2915,2915,2915,2915,0
20250219,100900,49986390,2915,2915,2915,2915,35
20250219,100800,49884365,2915,2925,2925,2915,12
20250219,100700,49849275,2925,2920,2925,2920,13
20250219,100600,49811300,2925,2925,2925,2925,2
20250219,100500,49805450,2925,2925,2925,2925,1
20250219,100400,49802525,2900,2925,2925,2900,933
20250219,100300,47095500,2900,2900,2900,2900,0
20250219,100200,47095500,2900,2915,2915,2900,2700
20250219,100100,39252740,2925,2925,2925,2925,53
20250219,100000,39097715,2925,2920,2925,2920,17
20250219,095900,39048070,2920,2920,2920,2920,1
20250219,095800,39045150,2925,2925,2925,2925,1
20250219,095700,39042225,2925,2920,2925,2920,122
20250219,095600,38685975,2920,2920,2920,2920,0
20250219,095500,38685975,2920,2920,2920,2920,0
20250219,095400,38685975,2920,2920,2920,2920,0
20250219,095300,38685975,2920,2920,2920,2920,0
20250219,095200,38685975,2920,2915,2920,2915,330
20250219,095100,37722500,2915,2915,2915,2915,0
20250219,095000,37722500,2915,2915,2915,2915,0
20250219,094900,37722500,2915,2915,2915,2915,5
20250219,094800,37707925,2915,2915,2915,2915,0
20250219,094700,37707925,2915,2910,2915,2910,225
20250219,094600,37053165,2915,2915,2915,2915,0
20250219,094500,37053165,2915,2915,2915,2915,337
20250219,094400,36070810,2915,2915,2915,2915,33
20250219,094300,35974615,2915,2915,2915,2915,500
20250219,094200,34517115,2915,2915,2915,2915,1
20250219,094100,34514200,2915,2915,2915,2915,0
20250219,094000,34514200,2915,2915,2915,2915,0
20250219,093900,34514200,2915,2915,2915,2915,200
20250219,093800,33931200,2900,2910,2910,2900,5390
20250219,093700,18284490,2910,2910,2910,2910,0
20250219,093600,18284490,2910,2910,2910,2910,122
20250219,093500,17929470,2915,2915,2915,2915,0
20250219,093400,17929470,2915,2915,2915,2915,0
20250219,093300,17929470,2915,2905,2915,2905,6
20250219,093200,17911990,2905,2905,2905,2905,103
20250219,093100,17612775,2910,2915,2915,2910,153
20250219,093000,17167500,2915,2915,2915,2915,0
20250219,092900,17167500,2915,2915,2915,2915,500
20250219,092800,15710000,2915,2910,2915,2910,102
20250219,092700,15413170,2910,2910,2910,2910,3
20250219,092600,15404440,2910,2910,2910,2910,200
20250219,092500,14822440,2910,2910,2910,2910,500
20250219,092400,13367440,2915,2915,2915,2915,897
20250219,092300,10752685,2910,2915,2915,2910,42
20250219,092200,10630455,2915,2915,2915,2915,5
20250219,092100,10615880,2915,2915,2915,2915,0
20250219,092000,10615880,2915,2915,2915,2915,0
20250219,091900,10615880,2915,2915,2915,2915,0
20250219,091800,10615880,2915,2915,2915,2915,0
20250219,091700,10615880,2915,2915,2915,2915,24
20250219,091600,10545920,2910,2905,2910,2905,228
20250219,091500,9883575,2900,2910,2910,2900,742
20250219,091400,7727235,2915,2915,2915,2915,0
20250219,091300,7727235,2915,2915,2915,2915,0
20250219,091200,7727235,2915,2910,2915,2910,81
20250219,091100,7491325,2910,2910,2910,2910,10
20250219,091000,7462225,2915,2915,2915,2915,0
20250219,090900,7462225,2915,2915,2915,2915,53
20250219,090800,7307730,2910,2910,2910,2910,400
20250219,090700,6143730,2910,2910,2910,2910,0
20250219,090600,6143730,2910,2910,2910,2910,300
20250219,090500,5270730,2910,2910,2910,2910,783
20250219,090400,2992200,2910,2910,2910,2910,0
20250219,090300,2992200,2910,2910,2910,2910,5
20250219,090200,2977650,2910,2910,2910,2910,0
20250219,090100,2977650,2910,2915,2920,2910,472
20250219,090000,1603070,2910,2915,2915,2910,550
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 202500 254143915 2935 2935 2935 2935 2534
3 20250219 202400 254143915 2935 2935 2935 2935 0
4 20250219 202300 254143915 2935 2935 2935 2935 0
5 20250219 202200 254143915 2935 2935 2935 2935 0
6 20250219 202100 254143915 2935 2935 2935 2935 0
7 20250219 202000 254143915 2935 2935 2935 2935 0
8 20250219 201900 254143915 2935 2935 2935 2935 0
9 20250219 201800 254143915 2935 2935 2935 2935 0
10 20250219 201700 254143915 2935 2935 2935 2935 0
11 20250219 201600 254143915 2935 2935 2935 2935 0
12 20250219 201500 254143915 2935 2935 2935 2935 0
13 20250219 201400 254143915 2935 2935 2935 2935 0
14 20250219 201300 254143915 2935 2935 2935 2935 0
15 20250219 201200 254143915 2935 2935 2935 2935 0
16 20250219 201100 254143915 2935 2935 2935 2935 0
17 20250219 201000 254143915 2935 2935 2935 2935 0
18 20250219 200900 254143915 2935 2935 2935 2935 0
19 20250219 200800 254143915 2935 2935 2935 2935 0
20 20250219 200700 254143915 2935 2935 2935 2935 0
21 20250219 200600 254143915 2935 2935 2935 2935 0
22 20250219 200500 254143915 2935 2935 2935 2935 0
23 20250219 200400 254143915 2935 2935 2935 2935 0
24 20250219 200300 254143915 2935 2935 2935 2935 0
25 20250219 200200 254143915 2935 2935 2935 2935 0
26 20250219 200100 254143915 2935 2935 2935 2935 0
27 20250219 200000 254143915 2935 2935 2935 2935 0
28 20250219 195900 254143915 2935 2935 2935 2935 0
29 20250219 195800 254143915 2935 2935 2935 2935 0
30 20250219 195700 254143915 2935 2935 2935 2935 0
31 20250219 195600 254143915 2935 2935 2935 2935 0
32 20250219 195500 254143915 2935 2935 2935 2935 2534
33 20250219 195400 254143915 2935 2935 2935 2935 0
34 20250219 195300 254143915 2935 2935 2935 2935 0
35 20250219 195200 254143915 2935 2935 2935 2935 0
36 20250219 195100 254143915 2935 2935 2935 2935 0
37 20250219 195000 254143915 2935 2935 2935 2935 0
38 20250219 194900 254143915 2935 2935 2935 2935 0
39 20250219 194800 254143915 2935 2935 2935 2935 0
40 20250219 194700 254143915 2935 2935 2935 2935 0
41 20250219 194600 254143915 2935 2935 2935 2935 0
42 20250219 194500 254143915 2935 2935 2935 2935 0
43 20250219 194400 254143915 2935 2935 2935 2935 0
44 20250219 194300 254143915 2935 2935 2935 2935 0
45 20250219 194200 254143915 2935 2935 2935 2935 0
46 20250219 194100 254143915 2935 2935 2935 2935 0
47 20250219 194000 254143915 2935 2935 2935 2935 0
48 20250219 193900 254143915 2935 2935 2935 2935 0
49 20250219 193800 254143915 2935 2935 2935 2935 0
50 20250219 193700 254143915 2935 2935 2935 2935 0
51 20250219 193600 254143915 2935 2935 2935 2935 0
52 20250219 193500 254143915 2935 2935 2935 2935 0
53 20250219 193400 254143915 2935 2935 2935 2935 0
54 20250219 193300 254143915 2935 2935 2935 2935 0
55 20250219 193200 254143915 2935 2935 2935 2935 0
56 20250219 193100 254143915 2935 2935 2935 2935 0
57 20250219 193000 254143915 2935 2935 2935 2935 0
58 20250219 192900 254143915 2935 2935 2935 2935 0
59 20250219 192800 254143915 2935 2935 2935 2935 0
60 20250219 192700 254143915 2935 2935 2935 2935 0
61 20250219 192600 254143915 2935 2935 2935 2935 0
62 20250219 192500 254143915 2935 2935 2935 2935 2534
63 20250219 192400 254143915 2935 2935 2935 2935 0
64 20250219 192300 254143915 2935 2935 2935 2935 0
65 20250219 192200 254143915 2935 2935 2935 2935 0
66 20250219 192100 254143915 2935 2935 2935 2935 0
67 20250219 192000 254143915 2935 2935 2935 2935 0
68 20250219 191900 254143915 2935 2935 2935 2935 0
69 20250219 191800 254143915 2935 2935 2935 2935 0
70 20250219 191700 254143915 2935 2935 2935 2935 0
71 20250219 191600 254143915 2935 2935 2935 2935 0
72 20250219 191500 254143915 2935 2935 2935 2935 0
73 20250219 191400 254143915 2935 2935 2935 2935 0
74 20250219 191300 254143915 2935 2935 2935 2935 0
75 20250219 191200 254143915 2935 2935 2935 2935 0
76 20250219 191100 254143915 2935 2935 2935 2935 0
77 20250219 191000 254143915 2935 2935 2935 2935 0
78 20250219 190900 254143915 2935 2935 2935 2935 0
79 20250219 190800 254143915 2935 2935 2935 2935 0
80 20250219 190700 254143915 2935 2935 2935 2935 0
81 20250219 190600 254143915 2935 2935 2935 2935 0
82 20250219 190500 254143915 2935 2935 2935 2935 0
83 20250219 190400 254143915 2935 2935 2935 2935 0
84 20250219 190300 254143915 2935 2935 2935 2935 0
85 20250219 190200 254143915 2935 2935 2935 2935 0
86 20250219 190100 254143915 2935 2935 2935 2935 0
87 20250219 190000 254143915 2935 2935 2935 2935 0
88 20250219 185900 254143915 2935 2935 2935 2935 0
89 20250219 185800 254143915 2935 2935 2935 2935 0
90 20250219 185700 254143915 2935 2935 2935 2935 0
91 20250219 185600 254143915 2935 2935 2935 2935 0
92 20250219 185500 254143915 2935 2935 2935 2935 2534
93 20250219 185400 254143915 2935 2935 2935 2935 0
94 20250219 185300 254143915 2935 2935 2935 2935 0
95 20250219 185200 254143915 2935 2935 2935 2935 0
96 20250219 185100 254143915 2935 2935 2935 2935 0
97 20250219 185000 254143915 2935 2935 2935 2935 0
98 20250219 184900 254143915 2935 2935 2935 2935 0
99 20250219 184800 254143915 2935 2935 2935 2935 0
100 20250219 184700 254143915 2935 2935 2935 2935 0
101 20250219 184600 254143915 2935 2935 2935 2935 0
102 20250219 184500 254143915 2935 2935 2935 2935 0
103 20250219 184400 254143915 2935 2935 2935 2935 0
104 20250219 184300 254143915 2935 2935 2935 2935 0
105 20250219 184200 254143915 2935 2935 2935 2935 0
106 20250219 184100 254143915 2935 2935 2935 2935 0
107 20250219 184000 254143915 2935 2935 2935 2935 0
108 20250219 183900 254143915 2935 2935 2935 2935 0
109 20250219 183800 254143915 2935 2935 2935 2935 0
110 20250219 183700 254143915 2935 2935 2935 2935 0
111 20250219 183600 254143915 2935 2935 2935 2935 0
112 20250219 183500 254143915 2935 2935 2935 2935 0
113 20250219 183400 254143915 2935 2935 2935 2935 0
114 20250219 183300 254143915 2935 2935 2935 2935 0
115 20250219 183200 254143915 2935 2935 2935 2935 0
116 20250219 183100 254143915 2935 2935 2935 2935 0
117 20250219 183000 254143915 2935 2935 2935 2935 0
118 20250219 182900 254143915 2935 2935 2935 2935 0
119 20250219 182800 254143915 2935 2935 2935 2935 0
120 20250219 182700 254143915 2935 2935 2935 2935 0
121 20250219 182600 254143915 2935 2935 2935 2935 0
122 20250219 182500 254143915 2935 2935 2935 2935 2534
123 20250219 182400 254143915 2935 2935 2935 2935 0
124 20250219 182300 254143915 2935 2935 2935 2935 0
125 20250219 182200 254143915 2935 2935 2935 2935 0
126 20250219 182100 254143915 2935 2935 2935 2935 0
127 20250219 182000 254143915 2935 2935 2935 2935 0
128 20250219 181900 254143915 2935 2935 2935 2935 0
129 20250219 181800 254143915 2935 2935 2935 2935 0
130 20250219 181700 254143915 2935 2935 2935 2935 0
131 20250219 181600 254143915 2935 2935 2935 2935 0
132 20250219 181500 254143915 2935 2935 2935 2935 0
133 20250219 181400 254143915 2935 2935 2935 2935 0
134 20250219 181300 254143915 2935 2935 2935 2935 0
135 20250219 181200 254143915 2935 2935 2935 2935 0
136 20250219 181100 254143915 2935 2935 2935 2935 0
137 20250219 181000 254143915 2935 2935 2935 2935 0
138 20250219 180900 254143915 2935 2935 2935 2935 0
139 20250219 180800 254143915 2935 2935 2935 2935 0
140 20250219 180700 254143915 2935 2935 2935 2935 0
141 20250219 180600 254143915 2935 2935 2935 2935 0
142 20250219 180500 254143915 2935 2935 2935 2935 0
143 20250219 180400 254143915 2935 2935 2935 2935 0
144 20250219 180300 254143915 2935 2935 2935 2935 0
145 20250219 180200 254143915 2935 2935 2935 2935 0
146 20250219 180100 254143915 2935 2935 2935 2935 0
147 20250219 180000 254143915 2935 2935 2935 2935 0
148 20250219 175900 254143915 2935 2935 2935 2935 0
149 20250219 175800 254143915 2935 2935 2935 2935 0
150 20250219 175700 254143915 2935 2935 2935 2935 0
151 20250219 175600 254143915 2935 2935 2935 2935 0
152 20250219 175500 254143915 2935 2935 2935 2935 2534
153 20250219 175400 254143915 2935 2935 2935 2935 0
154 20250219 175300 254143915 2935 2935 2935 2935 0
155 20250219 175200 254143915 2935 2935 2935 2935 0
156 20250219 175100 254143915 2935 2935 2935 2935 0
157 20250219 175000 254143915 2935 2935 2935 2935 0
158 20250219 174900 254143915 2935 2935 2935 2935 0
159 20250219 174800 254143915 2935 2935 2935 2935 0
160 20250219 174700 254143915 2935 2935 2935 2935 0
161 20250219 174600 254143915 2935 2935 2935 2935 0
162 20250219 174500 254143915 2935 2935 2935 2935 0
163 20250219 174400 254143915 2935 2935 2935 2935 0
164 20250219 174300 254143915 2935 2935 2935 2935 0
165 20250219 174200 254143915 2935 2935 2935 2935 0
166 20250219 174100 254143915 2935 2935 2935 2935 0
167 20250219 174000 254143915 2935 2935 2935 2935 0
168 20250219 173900 254143915 2935 2935 2935 2935 0
169 20250219 173800 254143915 2935 2935 2935 2935 0
170 20250219 173700 254143915 2935 2935 2935 2935 0
171 20250219 173600 254143915 2935 2935 2935 2935 0
172 20250219 173500 254143915 2935 2935 2935 2935 0
173 20250219 173400 254143915 2935 2935 2935 2935 0
174 20250219 173300 254143915 2935 2935 2935 2935 0
175 20250219 173200 254143915 2935 2935 2935 2935 0
176 20250219 173100 254143915 2935 2935 2935 2935 0
177 20250219 173000 254143915 2935 2935 2935 2935 0
178 20250219 172900 254143915 2935 2935 2935 2935 0
179 20250219 172800 254143915 2935 2935 2935 2935 0
180 20250219 172700 254143915 2935 2935 2935 2935 0
181 20250219 172600 254143915 2935 2935 2935 2935 0
182 20250219 172500 254143915 2935 2935 2935 2935 2534
183 20250219 172400 254143915 2935 2935 2935 2935 0
184 20250219 172300 254143915 2935 2935 2935 2935 0
185 20250219 172200 254143915 2935 2935 2935 2935 0
186 20250219 172100 254143915 2935 2935 2935 2935 0
187 20250219 172000 254143915 2935 2935 2935 2935 0
188 20250219 171900 254143915 2935 2935 2935 2935 0
189 20250219 171800 254143915 2935 2935 2935 2935 0
190 20250219 171700 254143915 2935 2935 2935 2935 0
191 20250219 171600 254143915 2935 2935 2935 2935 0
192 20250219 171500 254143915 2935 2935 2935 2935 0
193 20250219 171400 254143915 2935 2935 2935 2935 0
194 20250219 171300 254143915 2935 2935 2935 2935 0
195 20250219 171200 254143915 2935 2935 2935 2935 0
196 20250219 171100 254143915 2935 2935 2935 2935 0
197 20250219 171000 254143915 2935 2935 2935 2935 0
198 20250219 170900 254143915 2935 2935 2935 2935 0
199 20250219 170800 254143915 2935 2935 2935 2935 0
200 20250219 170700 254143915 2935 2935 2935 2935 0
201 20250219 170600 254143915 2935 2935 2935 2935 0
202 20250219 170500 254143915 2935 2935 2935 2935 0
203 20250219 170400 254143915 2935 2935 2935 2935 0
204 20250219 170300 254143915 2935 2935 2935 2935 0
205 20250219 170200 254143915 2935 2935 2935 2935 0
206 20250219 170100 254143915 2935 2935 2935 2935 0
207 20250219 170000 254143915 2935 2935 2935 2935 0
208 20250219 165900 254143915 2935 2935 2935 2935 0
209 20250219 165800 254143915 2935 2935 2935 2935 0
210 20250219 165700 254143915 2935 2935 2935 2935 0
211 20250219 165600 254143915 2935 2935 2935 2935 0
212 20250219 165500 254143915 2935 2935 2935 2935 2534
213 20250219 165400 254143915 2935 2935 2935 2935 0
214 20250219 165300 254143915 2935 2935 2935 2935 0
215 20250219 165200 254143915 2935 2935 2935 2935 0
216 20250219 165100 254143915 2935 2935 2935 2935 0
217 20250219 165000 254143915 2935 2935 2935 2935 0
218 20250219 164900 254143915 2935 2935 2935 2935 0
219 20250219 164800 254143915 2935 2935 2935 2935 0
220 20250219 164700 254143915 2935 2935 2935 2935 0
221 20250219 164600 254143915 2935 2935 2935 2935 0
222 20250219 164500 254143915 2935 2935 2935 2935 0
223 20250219 164400 254143915 2935 2935 2935 2935 0
224 20250219 164300 254143915 2935 2935 2935 2935 0
225 20250219 164200 254143915 2935 2935 2935 2935 0
226 20250219 164100 254143915 2935 2935 2935 2935 0
227 20250219 164000 254143915 2935 2935 2935 2935 0
228 20250219 163900 254143915 2935 2935 2935 2935 0
229 20250219 163800 254143915 2935 2935 2935 2935 0
230 20250219 163700 254143915 2935 2935 2935 2935 0
231 20250219 163600 254143915 2935 2935 2935 2935 0
232 20250219 163500 254143915 2935 2935 2935 2935 0
233 20250219 163400 254143915 2935 2935 2935 2935 0
234 20250219 163300 254143915 2935 2935 2935 2935 0
235 20250219 163200 254143915 2935 2935 2935 2935 0
236 20250219 163100 254143915 2935 2935 2935 2935 0
237 20250219 163000 254143915 2935 2935 2935 2935 0
238 20250219 162900 254143915 2935 2935 2935 2935 0
239 20250219 162800 254143915 2935 2935 2935 2935 0
240 20250219 162700 254143915 2935 2935 2935 2935 0
241 20250219 162600 254143915 2935 2935 2935 2935 0
242 20250219 162500 254143915 2935 2935 2935 2935 2534
243 20250219 162400 254143915 2935 2935 2935 2935 0
244 20250219 162300 254143915 2935 2935 2935 2935 0
245 20250219 162200 254143915 2935 2935 2935 2935 0
246 20250219 162100 254143915 2935 2935 2935 2935 0
247 20250219 162000 254143915 2935 2935 2935 2935 0
248 20250219 161900 254143915 2935 2935 2935 2935 0
249 20250219 161800 254143915 2935 2935 2935 2935 0
250 20250219 161700 254143915 2935 2935 2935 2935 0
251 20250219 161600 254143915 2935 2935 2935 2935 0
252 20250219 161500 254143915 2935 2935 2935 2935 0
253 20250219 161400 254143915 2935 2935 2935 2935 0
254 20250219 161300 254143915 2935 2935 2935 2935 0
255 20250219 161200 254143915 2935 2935 2935 2935 0
256 20250219 161100 254143915 2935 2935 2935 2935 0
257 20250219 161000 254143915 2935 2935 2935 2935 0
258 20250219 160900 254143915 2935 2935 2935 2935 0
259 20250219 160800 254143915 2935 2935 2935 2935 0
260 20250219 160700 254143915 2935 2935 2935 2935 0
261 20250219 160600 254143915 2935 2935 2935 2935 0
262 20250219 160500 254143915 2935 2935 2935 2935 0
263 20250219 160400 254143915 2935 2935 2935 2935 0
264 20250219 160300 254143915 2935 2935 2935 2935 0
265 20250219 160200 254143915 2935 2935 2935 2935 0
266 20250219 160100 254143915 2935 2935 2935 2935 0
267 20250219 160000 254143915 2935 2935 2935 2935 0
268 20250219 155900 254143915 2935 2935 2935 2935 0
269 20250219 155800 254143915 2935 2935 2935 2935 0
270 20250219 155700 254143915 2935 2935 2935 2935 0
271 20250219 155600 254143915 2935 2935 2935 2935 0
272 20250219 155500 254143915 2935 2935 2935 2935 2534
273 20250219 155400 254143915 2935 2935 2935 2935 0
274 20250219 155300 254143915 2935 2935 2935 2935 0
275 20250219 155200 254143915 2935 2935 2935 2935 0
276 20250219 155100 254143915 2935 2935 2935 2935 0
277 20250219 155000 254143915 2935 2935 2935 2935 0
278 20250219 154900 254143915 2935 2935 2935 2935 0
279 20250219 154800 254143915 2935 2935 2935 2935 0
280 20250219 154700 254143915 2935 2935 2935 2935 0
281 20250219 154600 254143915 2935 2935 2935 2935 0
282 20250219 154500 254143915 2935 2935 2935 2935 0
283 20250219 154400 254143915 2935 2935 2935 2935 0
284 20250219 154300 254143915 2935 2935 2935 2935 0
285 20250219 154200 254143915 2935 2935 2935 2935 0
286 20250219 154100 254143915 2935 2935 2935 2935 0
287 20250219 154000 254143915 2935 2935 2935 2935 0
288 20250219 153900 254143915 2935 2935 2935 2935 0
289 20250219 153800 254143915 2935 2935 2935 2935 0
290 20250219 153700 254143915 2935 2935 2935 2935 0
291 20250219 153600 254143915 2935 2935 2935 2935 0
292 20250219 153500 254143915 2935 2935 2935 2935 0
293 20250219 153400 254143915 2935 2935 2935 2935 0
294 20250219 153300 254143915 2935 2935 2935 2935 0
295 20250219 153200 254143915 2935 2935 2935 2935 0
296 20250219 153100 254143915 2935 2935 2935 2935 0
297 20250219 153000 254143915 2935 2935 2935 2935 2534
298 20250219 152900 246706625 2930 2930 2930 2930 0
299 20250219 152800 246706625 2930 2930 2930 2930 0
300 20250219 152700 246706625 2930 2930 2930 2930 0
301 20250219 152600 246706625 2930 2930 2930 2930 0
302 20250219 152500 246706625 2930 2930 2930 2930 0
303 20250219 152400 246706625 2930 2930 2930 2930 0
304 20250219 152300 246706625 2930 2930 2930 2930 0
305 20250219 152200 246706625 2930 2930 2930 2930 0
306 20250219 152100 246706625 2930 2930 2930 2930 0
307 20250219 152000 246706625 2930 2930 2930 2930 0
308 20250219 151900 246706625 2930 2930 2930 2930 51
309 20250219 151800 246557195 2920 2920 2920 2920 4
310 20250219 151700 246545515 2930 2935 2935 2930 102
311 20250219 151600 246246370 2930 2930 2930 2930 1004
312 20250219 151500 243304650 2930 2930 2930 2930 828
313 20250219 151400 240878610 2930 2930 2930 2930 0
314 20250219 151300 240878610 2930 2930 2930 2930 545
315 20250219 151200 239281760 2930 2930 2930 2930 1501
316 20250219 151100 234883830 2925 2925 2925 2925 0
317 20250219 151000 234883830 2925 2925 2925 2925 0
318 20250219 150900 234883830 2925 2925 2925 2925 2201
319 20250219 150800 228445905 2925 2915 2925 2915 6
320 20250219 150700 228428375 2935 2935 2935 2935 0
321 20250219 150600 228428375 2935 2935 2935 2935 0
322 20250219 150500 228428375 2935 2935 2935 2935 0
323 20250219 150400 228428375 2935 2935 2935 2935 0
324 20250219 150300 228428375 2935 2930 2935 2915 3502
325 20250219 150200 218210360 2935 2935 2935 2935 1
326 20250219 150100 218207425 2920 2930 2930 2920 6000
327 20250219 150000 200687385 2935 2930 2935 2930 435
328 20250219 145900 199412820 2920 2920 2920 2920 21
329 20250219 145800 199351500 2920 2935 2935 2920 1501
330 20250219 145700 194964565 2920 2935 2935 2920 201
331 20250219 145600 194377630 2925 2925 2925 2925 28
332 20250219 145500 194295730 2930 2930 2930 2930 0
333 20250219 145400 194295730 2930 2930 2930 2930 0
334 20250219 145300 194295730 2930 2930 2930 2930 22
335 20250219 145200 194231270 2930 2930 2930 2930 1
336 20250219 145100 194228340 2930 2930 2930 2930 1
337 20250219 145000 194225410 2935 2935 2935 2935 4
338 20250219 144900 194213670 2935 2935 2935 2935 0
339 20250219 144800 194213670 2935 2935 2935 2935 0
340 20250219 144700 194213670 2935 2935 2935 2935 1
341 20250219 144600 194210735 2930 2930 2930 2930 3
342 20250219 144500 194201945 2935 2935 2935 2935 0
343 20250219 144400 194201945 2935 2935 2935 2935 0
344 20250219 144300 194201945 2935 2935 2935 2935 0
345 20250219 144200 194201945 2935 2935 2935 2935 0
346 20250219 144100 194201945 2935 2935 2935 2935 0
347 20250219 144000 194201945 2935 2935 2935 2935 0
348 20250219 143900 194201945 2935 2930 2935 2930 9
349 20250219 143800 194175570 2930 2930 2930 2930 0
350 20250219 143700 194175570 2930 2930 2930 2930 1300
351 20250219 143600 190366570 2930 2930 2930 2920 477
352 20250219 143500 188973460 2910 2910 2910 2910 3
353 20250219 143400 188964730 2915 2930 2930 2915 495
354 20250219 143300 187521790 2915 2930 2930 2915 3003
355 20250219 143200 178766795 2920 2920 2920 2920 0
356 20250219 143100 178766795 2920 2920 2920 2920 1144
357 20250219 143000 175426315 2925 2925 2925 2925 0
358 20250219 142900 175426315 2925 2925 2925 2925 1663
359 20250219 142800 170562040 2930 2930 2930 2930 0
360 20250219 142700 170562040 2930 2930 2930 2930 10
361 20250219 142600 170532740 2930 2930 2930 2930 3
362 20250219 142500 170523950 2935 2935 2935 2935 0
363 20250219 142400 170523950 2935 2935 2935 2935 0
364 20250219 142300 170523950 2935 2935 2935 2935 0
365 20250219 142200 170523950 2935 2935 2935 2935 0
366 20250219 142100 170523950 2935 2935 2935 2935 0
367 20250219 142000 170523950 2935 2935 2935 2935 0
368 20250219 141900 170523950 2935 2935 2935 2935 0
369 20250219 141800 170523950 2935 2935 2935 2935 0
370 20250219 141700 170523950 2935 2935 2935 2935 2
371 20250219 141600 170518080 2935 2935 2935 2935 0
372 20250219 141500 170518080 2935 2935 2935 2935 34
373 20250219 141400 170418290 2925 2925 2925 2925 0
374 20250219 141300 170418290 2925 2925 2925 2925 0
375 20250219 141200 170418290 2925 2925 2925 2925 0
376 20250219 141100 170418290 2925 2925 2925 2925 0
377 20250219 141000 170418290 2925 2925 2925 2925 0
378 20250219 140900 170418290 2925 2925 2925 2925 0
379 20250219 140800 170418290 2925 2925 2925 2925 0
380 20250219 140700 170418290 2925 2925 2925 2925 50
381 20250219 140600 170272040 2930 2930 2930 2930 1
382 20250219 140500 170269110 2930 2930 2930 2930 0
383 20250219 140400 170269110 2930 2930 2930 2930 599
384 20250219 140300 168514040 2930 2930 2930 2930 0
385 20250219 140200 168514040 2930 2930 2930 2930 0
386 20250219 140100 168514040 2930 2930 2930 2930 0
387 20250219 140000 168514040 2930 2930 2930 2930 0
388 20250219 135900 168514040 2930 2930 2930 2930 0
389 20250219 135800 168514040 2930 2930 2930 2930 0
390 20250219 135700 168514040 2930 2930 2930 2930 2
391 20250219 135600 168508180 2925 2925 2925 2925 0
392 20250219 135500 168508180 2925 2925 2925 2925 0
393 20250219 135400 168508180 2925 2925 2925 2925 3970
394 20250219 135300 156895930 2925 2925 2925 2925 390
395 20250219 135200 155755180 2925 2925 2925 2925 10
396 20250219 135100 155725930 2925 2925 2925 2925 0
397 20250219 135000 155725930 2925 2925 2925 2925 515
398 20250219 134900 154219555 2920 2920 2920 2920 0
399 20250219 134800 154219555 2920 2920 2920 2920 1490
400 20250219 134700 149868755 2920 2920 2920 2920 0
401 20250219 134600 149868755 2920 2920 2920 2920 897
402 20250219 134500 147249515 2920 2920 2920 2920 0
403 20250219 134400 147249515 2920 2920 2920 2920 413
404 20250219 134300 146043555 2920 2920 2920 2920 673
405 20250219 134200 144078395 2920 2920 2920 2920 0
406 20250219 134100 144078395 2920 2920 2920 2920 170
407 20250219 134000 143581995 2915 2915 2915 2915 2
408 20250219 133900 143576165 2920 2920 2920 2920 0
409 20250219 133800 143576165 2920 2920 2920 2920 0
410 20250219 133700 143576165 2920 2920 2920 2920 0
411 20250219 133600 143576165 2920 2920 2920 2920 0
412 20250219 133500 143576165 2920 2920 2920 2920 456
413 20250219 133400 142244645 2920 2920 2920 2920 0
414 20250219 133300 142244645 2920 2920 2920 2920 4
415 20250219 133200 142232965 2920 2920 2920 2920 0
416 20250219 133100 142232965 2920 2920 2920 2920 0
417 20250219 133000 142232965 2920 2920 2920 2920 0
418 20250219 132900 142232965 2920 2920 2920 2920 0
419 20250219 132800 142232965 2920 2920 2920 2920 0
420 20250219 132700 142232965 2920 2920 2920 2920 474
421 20250219 132600 140848885 2920 2920 2920 2920 0
422 20250219 132500 140848885 2920 2920 2920 2920 0
423 20250219 132400 140848885 2920 2920 2920 2920 1
424 20250219 132300 140845965 2915 2915 2915 2915 0
425 20250219 132200 140845965 2915 2915 2915 2915 0
426 20250219 132100 140845965 2915 2915 2915 2915 0
427 20250219 132000 140845965 2915 2915 2915 2915 0
428 20250219 131900 140845965 2915 2915 2915 2915 347
429 20250219 131800 139834460 2915 2915 2915 2915 952
430 20250219 131700 137059380 2915 2915 2915 2915 52
431 20250219 131600 136907800 2925 2925 2925 2925 0
432 20250219 131500 136907800 2925 2925 2925 2925 0
433 20250219 131400 136907800 2925 2925 2925 2925 0
434 20250219 131300 136907800 2925 2925 2925 2925 0
435 20250219 131200 136907800 2925 2925 2925 2925 0
436 20250219 131100 136907800 2925 2925 2925 2925 1
437 20250219 131000 136904875 2915 2915 2915 2915 77
438 20250219 130900 136680420 2925 2925 2925 2925 3
439 20250219 130800 136671645 2920 2920 2920 2920 0
440 20250219 130700 136671645 2920 2920 2920 2920 0
441 20250219 130600 136671645 2920 2920 2920 2920 1133
442 20250219 130500 133363285 2920 2920 2920 2920 7
443 20250219 130400 133342845 2920 2920 2920 2920 576
444 20250219 130300 131660925 2925 2925 2925 2925 0
445 20250219 130200 131660925 2925 2925 2925 2925 1
446 20250219 130100 131658000 2920 2920 2920 2920 50
447 20250219 130000 131512000 2925 2925 2925 2925 0
448 20250219 125900 131512000 2925 2925 2925 2925 131
449 20250219 125800 131128825 2925 2930 2930 2925 314
450 20250219 125700 130208815 2930 2930 2930 2930 0
451 20250219 125600 130208815 2930 2930 2930 2930 0
452 20250219 125500 130208815 2930 2930 2930 2930 0
453 20250219 125400 130208815 2930 2930 2930 2930 0
454 20250219 125300 130208815 2930 2930 2930 2930 0
455 20250219 125200 130208815 2930 2930 2930 2930 0
456 20250219 125100 130208815 2930 2930 2930 2930 0
457 20250219 125000 130208815 2930 2930 2930 2930 0
458 20250219 124900 130208815 2930 2930 2930 2930 0
459 20250219 124800 130208815 2930 2930 2930 2930 0
460 20250219 124700 130208815 2930 2930 2930 2930 0
461 20250219 124600 130208815 2930 2930 2930 2930 0
462 20250219 124500 130208815 2930 2930 2930 2930 172
463 20250219 124400 129704855 2930 2930 2930 2930 0
464 20250219 124300 129704855 2930 2930 2930 2930 1
465 20250219 124200 129701925 2930 2930 2930 2930 0
466 20250219 124100 129701925 2930 2930 2930 2930 0
467 20250219 124000 129701925 2930 2930 2930 2930 0
468 20250219 123900 129701925 2930 2930 2930 2930 0
469 20250219 123800 129701925 2930 2930 2930 2930 200
470 20250219 123700 129115925 2935 2935 2935 2935 0
471 20250219 123600 129115925 2935 2935 2935 2935 0
472 20250219 123500 129115925 2935 2935 2935 2935 0
473 20250219 123400 129115925 2935 2935 2935 2935 0
474 20250219 123300 129115925 2935 2935 2935 2935 0
475 20250219 123200 129115925 2935 2935 2935 2935 172
476 20250219 123100 128611105 2930 2930 2930 2930 0
477 20250219 123000 128611105 2930 2930 2930 2930 0
478 20250219 122900 128611105 2930 2930 2930 2930 0
479 20250219 122800 128611105 2930 2930 2930 2930 0
480 20250219 122700 128611105 2930 2930 2930 2930 0
481 20250219 122600 128611105 2930 2930 2930 2930 0
482 20250219 122500 128611105 2930 2930 2930 2930 0
483 20250219 122400 128611105 2930 2930 2930 2930 0
484 20250219 122300 128611105 2930 2930 2930 2930 0
485 20250219 122200 128611105 2930 2930 2930 2930 0
486 20250219 122100 128611105 2930 2930 2930 2930 0
487 20250219 122000 128611105 2930 2930 2930 2930 34
488 20250219 121900 128511485 2930 2930 2930 2930 2
489 20250219 121800 128505625 2925 2925 2925 2925 0
490 20250219 121700 128505625 2925 2925 2925 2925 0
491 20250219 121600 128505625 2925 2920 2925 2920 606
492 20250219 121500 126733225 2925 2925 2925 2925 1
493 20250219 121400 126730300 2925 2925 2925 2925 0
494 20250219 121300 126730300 2925 2925 2925 2925 0
495 20250219 121200 126730300 2925 2925 2925 2925 1677
496 20250219 121100 121825075 2925 2925 2925 2925 0
497 20250219 121000 121825075 2925 2925 2925 2925 0
498 20250219 120900 121825075 2925 2925 2925 2925 0
499 20250219 120800 121825075 2925 2925 2925 2925 0
500 20250219 120700 121825075 2925 2925 2925 2925 19
501 20250219 120600 121769500 2925 2925 2925 2925 0
502 20250219 120500 121769500 2925 2925 2925 2925 0
503 20250219 120400 121769500 2925 2925 2925 2925 0
504 20250219 120300 121769500 2925 2925 2925 2925 1
505 20250219 120200 121766575 2925 2925 2925 2925 0
506 20250219 120100 121766575 2925 2925 2925 2925 0
507 20250219 120000 121766575 2925 2925 2925 2925 0
508 20250219 115900 121766575 2925 2925 2925 2925 0
509 20250219 115800 121766575 2925 2925 2925 2925 0
510 20250219 115700 121766575 2925 2925 2925 2925 0
511 20250219 115600 121766575 2925 2925 2925 2925 0
512 20250219 115500 121766575 2925 2925 2925 2925 1
513 20250219 115400 121763650 2935 2935 2935 2935 10
514 20250219 115300 121734300 2935 2935 2935 2935 0
515 20250219 115200 121734300 2935 2935 2935 2935 0
516 20250219 115100 121734300 2935 2930 2935 2930 1017
517 20250219 115000 118750005 2930 2930 2930 2930 0
518 20250219 114900 118750005 2930 2930 2930 2930 0
519 20250219 114800 118750005 2930 2930 2930 2930 2
520 20250219 114700 118744145 2920 2920 2920 2920 50
521 20250219 114600 118598145 2920 2920 2920 2920 0
522 20250219 114500 118598145 2920 2920 2920 2920 0
523 20250219 114400 118598145 2920 2920 2920 2920 38
524 20250219 114300 118487185 2920 2920 2920 2920 1
525 20250219 114200 118484265 2930 2930 2930 2930 0
526 20250219 114100 118484265 2930 2930 2930 2930 0
527 20250219 114000 118484265 2930 2930 2930 2930 0
528 20250219 113900 118484265 2930 2930 2930 2930 0
529 20250219 113800 118484265 2930 2930 2930 2930 0
530 20250219 113700 118484265 2930 2930 2930 2930 1
531 20250219 113600 118481335 2930 2930 2930 2930 1000
532 20250219 113500 115551335 2935 2935 2935 2935 0
533 20250219 113400 115551335 2935 2930 2935 2930 56
534 20250219 113300 115387250 2930 2930 2935 2930 472
535 20250219 113200 114004285 2935 2935 2935 2935 2
536 20250219 113100 113998415 2930 2930 2930 2930 502
537 20250219 113000 112527555 2930 2930 2930 2930 894
538 20250219 112900 109908135 2930 2930 2930 2930 2106
539 20250219 112800 103737555 2930 2930 2930 2930 0
540 20250219 112700 103737555 2930 2930 2930 2930 0
541 20250219 112600 103737555 2930 2930 2930 2930 0
542 20250219 112500 103737555 2930 2930 2930 2930 0
543 20250219 112400 103737555 2930 2930 2930 2930 0
544 20250219 112300 103737555 2930 2930 2930 2930 0
545 20250219 112200 103737555 2930 2930 2930 2930 0
546 20250219 112100 103737555 2930 2930 2930 2930 0
547 20250219 112000 103737555 2930 2930 2930 2930 1122
548 20250219 111900 100450095 2930 2930 2930 2930 16
549 20250219 111800 100403215 2930 2930 2930 2930 0
550 20250219 111700 100403215 2930 2930 2930 2930 1021
551 20250219 111600 97411685 2930 2930 2930 2925 2924
552 20250219 111500 88846935 2915 2925 2925 2915 966
553 20250219 111400 86021415 2920 2920 2920 2920 229
554 20250219 111300 85352735 2915 2915 2915 2915 0
555 20250219 111200 85352735 2915 2915 2915 2915 0
556 20250219 111100 85352735 2915 2915 2915 2915 0
557 20250219 111000 85352735 2915 2915 2915 2915 1
558 20250219 110900 85349820 2920 2920 2920 2920 0
559 20250219 110800 85349820 2920 2920 2920 2920 0
560 20250219 110700 85349820 2920 2920 2920 2920 0
561 20250219 110600 85349820 2920 2920 2920 2920 120
562 20250219 110500 84999420 2920 2920 2920 2920 0
563 20250219 110400 84999420 2920 2920 2920 2920 0
564 20250219 110300 84999420 2920 2920 2920 2920 0
565 20250219 110200 84999420 2920 2920 2920 2920 692
566 20250219 110100 82978780 2920 2920 2920 2920 1308
567 20250219 110000 79159420 2915 2915 2915 2915 17
568 20250219 105900 79109865 2915 2915 2915 2915 0
569 20250219 105800 79109865 2915 2915 2915 2915 2
570 20250219 105700 79104035 2900 2900 2900 2900 2
571 20250219 105600 79098235 2900 2905 2905 2900 217
572 20250219 105500 78467915 2920 2920 2920 2920 0
573 20250219 105400 78467915 2920 2920 2920 2920 200
574 20250219 105300 77883915 2920 2920 2920 2920 0
575 20250219 105200 77883915 2920 2915 2920 2915 3
576 20250219 105100 77875165 2915 2915 2915 2915 0
577 20250219 105000 77875165 2915 2915 2915 2915 0
578 20250219 104900 77875165 2915 2915 2915 2915 825
579 20250219 104800 75470290 2905 2905 2905 2905 0
580 20250219 104700 75470290 2905 2905 2905 2905 175
581 20250219 104600 74961915 2900 2900 2900 2900 0
582 20250219 104500 74961915 2900 2900 2900 2900 0
583 20250219 104400 74961915 2900 2900 2900 2900 400
584 20250219 104300 73801915 2900 2900 2900 2900 7
585 20250219 104200 73781615 2895 2900 2900 2895 126
586 20250219 104100 73416305 2900 2900 2900 2900 31
587 20250219 104000 73326405 2905 2905 2905 2905 0
588 20250219 103900 73326405 2905 2905 2905 2905 0
589 20250219 103800 73326405 2905 2905 2905 2905 1
590 20250219 103700 73323500 2905 2905 2905 2905 0
591 20250219 103600 73323500 2905 2905 2905 2905 102
592 20250219 103500 73027190 2895 2895 2895 2895 0
593 20250219 103400 73027190 2895 2895 2895 2895 0
594 20250219 103300 73027190 2895 2895 2895 2895 18
595 20250219 103200 72975080 2900 2900 2900 2900 171
596 20250219 103100 72479180 2900 2900 2900 2900 0
597 20250219 103000 72479180 2900 2900 2900 2900 77
598 20250219 102900 72255880 2900 2900 2900 2900 400
599 20250219 102800 71095880 2910 2915 2915 2890 4975
600 20250219 102700 56670510 2900 2900 2900 2900 0
601 20250219 102600 56670510 2900 2905 2905 2900 1000
602 20250219 102500 53765730 2905 2905 2905 2905 1200
603 20250219 102400 50279730 2905 2905 2905 2905 0
604 20250219 102300 50279730 2905 2905 2905 2905 4
605 20250219 102200 50268110 2910 2910 2910 2910 18
606 20250219 102100 50215730 2900 2900 2900 2900 0
607 20250219 102000 50215730 2900 2900 2900 2900 0
608 20250219 101900 50215730 2900 2900 2900 2900 0
609 20250219 101800 50215730 2900 2900 2900 2900 0
610 20250219 101700 50215730 2900 2900 2900 2900 0
611 20250219 101600 50215730 2900 2900 2900 2900 37
612 20250219 101500 50108430 2915 2915 2915 2915 0
613 20250219 101400 50108430 2915 2915 2915 2915 11
614 20250219 101300 50076365 2900 2900 2900 2900 0
615 20250219 101200 50076365 2900 2900 2900 2900 16
616 20250219 101100 50029965 2900 2915 2915 2900 15
617 20250219 101000 49986390 2915 2915 2915 2915 0
618 20250219 100900 49986390 2915 2915 2915 2915 35
619 20250219 100800 49884365 2915 2925 2925 2915 12
620 20250219 100700 49849275 2925 2920 2925 2920 13
621 20250219 100600 49811300 2925 2925 2925 2925 2
622 20250219 100500 49805450 2925 2925 2925 2925 1
623 20250219 100400 49802525 2900 2925 2925 2900 933
624 20250219 100300 47095500 2900 2900 2900 2900 0
625 20250219 100200 47095500 2900 2915 2915 2900 2700
626 20250219 100100 39252740 2925 2925 2925 2925 53
627 20250219 100000 39097715 2925 2920 2925 2920 17
628 20250219 095900 39048070 2920 2920 2920 2920 1
629 20250219 095800 39045150 2925 2925 2925 2925 1
630 20250219 095700 39042225 2925 2920 2925 2920 122
631 20250219 095600 38685975 2920 2920 2920 2920 0
632 20250219 095500 38685975 2920 2920 2920 2920 0
633 20250219 095400 38685975 2920 2920 2920 2920 0
634 20250219 095300 38685975 2920 2920 2920 2920 0
635 20250219 095200 38685975 2920 2915 2920 2915 330
636 20250219 095100 37722500 2915 2915 2915 2915 0
637 20250219 095000 37722500 2915 2915 2915 2915 0
638 20250219 094900 37722500 2915 2915 2915 2915 5
639 20250219 094800 37707925 2915 2915 2915 2915 0
640 20250219 094700 37707925 2915 2910 2915 2910 225
641 20250219 094600 37053165 2915 2915 2915 2915 0
642 20250219 094500 37053165 2915 2915 2915 2915 337
643 20250219 094400 36070810 2915 2915 2915 2915 33
644 20250219 094300 35974615 2915 2915 2915 2915 500
645 20250219 094200 34517115 2915 2915 2915 2915 1
646 20250219 094100 34514200 2915 2915 2915 2915 0
647 20250219 094000 34514200 2915 2915 2915 2915 0
648 20250219 093900 34514200 2915 2915 2915 2915 200
649 20250219 093800 33931200 2900 2910 2910 2900 5390
650 20250219 093700 18284490 2910 2910 2910 2910 0
651 20250219 093600 18284490 2910 2910 2910 2910 122
652 20250219 093500 17929470 2915 2915 2915 2915 0
653 20250219 093400 17929470 2915 2915 2915 2915 0
654 20250219 093300 17929470 2915 2905 2915 2905 6
655 20250219 093200 17911990 2905 2905 2905 2905 103
656 20250219 093100 17612775 2910 2915 2915 2910 153
657 20250219 093000 17167500 2915 2915 2915 2915 0
658 20250219 092900 17167500 2915 2915 2915 2915 500
659 20250219 092800 15710000 2915 2910 2915 2910 102
660 20250219 092700 15413170 2910 2910 2910 2910 3
661 20250219 092600 15404440 2910 2910 2910 2910 200
662 20250219 092500 14822440 2910 2910 2910 2910 500
663 20250219 092400 13367440 2915 2915 2915 2915 897
664 20250219 092300 10752685 2910 2915 2915 2910 42
665 20250219 092200 10630455 2915 2915 2915 2915 5
666 20250219 092100 10615880 2915 2915 2915 2915 0
667 20250219 092000 10615880 2915 2915 2915 2915 0
668 20250219 091900 10615880 2915 2915 2915 2915 0
669 20250219 091800 10615880 2915 2915 2915 2915 0
670 20250219 091700 10615880 2915 2915 2915 2915 24
671 20250219 091600 10545920 2910 2905 2910 2905 228
672 20250219 091500 9883575 2900 2910 2910 2900 742
673 20250219 091400 7727235 2915 2915 2915 2915 0
674 20250219 091300 7727235 2915 2915 2915 2915 0
675 20250219 091200 7727235 2915 2910 2915 2910 81
676 20250219 091100 7491325 2910 2910 2910 2910 10
677 20250219 091000 7462225 2915 2915 2915 2915 0
678 20250219 090900 7462225 2915 2915 2915 2915 53
679 20250219 090800 7307730 2910 2910 2910 2910 400
680 20250219 090700 6143730 2910 2910 2910 2910 0
681 20250219 090600 6143730 2910 2910 2910 2910 300
682 20250219 090500 5270730 2910 2910 2910 2910 783
683 20250219 090400 2992200 2910 2910 2910 2910 0
684 20250219 090300 2992200 2910 2910 2910 2910 5
685 20250219 090200 2977650 2910 2910 2910 2910 0
686 20250219 090100 2977650 2910 2915 2920 2910 472
687 20250219 090000 1603070 2910 2915 2915 2910 550