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

689
131220/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202700,103358635,4525,4525,4525,4525,302
20250219,202600,103358635,4525,4525,4525,4525,0
20250219,202500,103358635,4525,4525,4525,4525,0
20250219,202400,103358635,4525,4525,4525,4525,0
20250219,202300,103358635,4525,4525,4525,4525,0
20250219,202200,103358635,4525,4525,4525,4525,0
20250219,202100,103358635,4525,4525,4525,4525,0
20250219,202000,103358635,4525,4525,4525,4525,0
20250219,201900,103358635,4525,4525,4525,4525,0
20250219,201800,103358635,4525,4525,4525,4525,0
20250219,201700,103358635,4525,4525,4525,4525,0
20250219,201600,103358635,4525,4525,4525,4525,0
20250219,201500,103358635,4525,4525,4525,4525,0
20250219,201400,103358635,4525,4525,4525,4525,0
20250219,201300,103358635,4525,4525,4525,4525,0
20250219,201200,103358635,4525,4525,4525,4525,0
20250219,201100,103358635,4525,4525,4525,4525,0
20250219,201000,103358635,4525,4525,4525,4525,0
20250219,200900,103358635,4525,4525,4525,4525,0
20250219,200800,103358635,4525,4525,4525,4525,0
20250219,200700,103358635,4525,4525,4525,4525,0
20250219,200600,103358635,4525,4525,4525,4525,0
20250219,200500,103358635,4525,4525,4525,4525,0
20250219,200400,103358635,4525,4525,4525,4525,0
20250219,200300,103358635,4525,4525,4525,4525,0
20250219,200200,103358635,4525,4525,4525,4525,0
20250219,200100,103358635,4525,4525,4525,4525,0
20250219,200000,103358635,4525,4525,4525,4525,0
20250219,195900,103358635,4525,4525,4525,4525,0
20250219,195800,103358635,4525,4525,4525,4525,0
20250219,195700,103358635,4525,4525,4525,4525,302
20250219,195600,103358635,4525,4525,4525,4525,0
20250219,195500,103358635,4525,4525,4525,4525,0
20250219,195400,103358635,4525,4525,4525,4525,0
20250219,195300,103358635,4525,4525,4525,4525,0
20250219,195200,103358635,4525,4525,4525,4525,0
20250219,195100,103358635,4525,4525,4525,4525,0
20250219,195000,103358635,4525,4525,4525,4525,0
20250219,194900,103358635,4525,4525,4525,4525,0
20250219,194800,103358635,4525,4525,4525,4525,0
20250219,194700,103358635,4525,4525,4525,4525,0
20250219,194600,103358635,4525,4525,4525,4525,0
20250219,194500,103358635,4525,4525,4525,4525,0
20250219,194400,103358635,4525,4525,4525,4525,0
20250219,194300,103358635,4525,4525,4525,4525,0
20250219,194200,103358635,4525,4525,4525,4525,0
20250219,194100,103358635,4525,4525,4525,4525,0
20250219,194000,103358635,4525,4525,4525,4525,0
20250219,193900,103358635,4525,4525,4525,4525,0
20250219,193800,103358635,4525,4525,4525,4525,0
20250219,193700,103358635,4525,4525,4525,4525,0
20250219,193600,103358635,4525,4525,4525,4525,0
20250219,193500,103358635,4525,4525,4525,4525,0
20250219,193400,103358635,4525,4525,4525,4525,0
20250219,193300,103358635,4525,4525,4525,4525,0
20250219,193200,103358635,4525,4525,4525,4525,0
20250219,193100,103358635,4525,4525,4525,4525,0
20250219,193000,103358635,4525,4525,4525,4525,0
20250219,192900,103358635,4525,4525,4525,4525,0
20250219,192800,103358635,4525,4525,4525,4525,0
20250219,192700,103358635,4525,4525,4525,4525,302
20250219,192600,103358635,4525,4525,4525,4525,0
20250219,192500,103358635,4525,4525,4525,4525,0
20250219,192400,103358635,4525,4525,4525,4525,0
20250219,192300,103358635,4525,4525,4525,4525,0
20250219,192200,103358635,4525,4525,4525,4525,0
20250219,192100,103358635,4525,4525,4525,4525,0
20250219,192000,103358635,4525,4525,4525,4525,0
20250219,191900,103358635,4525,4525,4525,4525,0
20250219,191800,103358635,4525,4525,4525,4525,0
20250219,191700,103358635,4525,4525,4525,4525,0
20250219,191600,103358635,4525,4525,4525,4525,0
20250219,191500,103358635,4525,4525,4525,4525,0
20250219,191400,103358635,4525,4525,4525,4525,0
20250219,191300,103358635,4525,4525,4525,4525,0
20250219,191200,103358635,4525,4525,4525,4525,0
20250219,191100,103358635,4525,4525,4525,4525,0
20250219,191000,103358635,4525,4525,4525,4525,0
20250219,190900,103358635,4525,4525,4525,4525,0
20250219,190800,103358635,4525,4525,4525,4525,0
20250219,190700,103358635,4525,4525,4525,4525,0
20250219,190600,103358635,4525,4525,4525,4525,0
20250219,190500,103358635,4525,4525,4525,4525,0
20250219,190400,103358635,4525,4525,4525,4525,0
20250219,190300,103358635,4525,4525,4525,4525,0
20250219,190200,103358635,4525,4525,4525,4525,0
20250219,190100,103358635,4525,4525,4525,4525,0
20250219,190000,103358635,4525,4525,4525,4525,0
20250219,185900,103358635,4525,4525,4525,4525,0
20250219,185800,103358635,4525,4525,4525,4525,0
20250219,185700,103358635,4525,4525,4525,4525,302
20250219,185600,103358635,4525,4525,4525,4525,0
20250219,185500,103358635,4525,4525,4525,4525,0
20250219,185400,103358635,4525,4525,4525,4525,0
20250219,185300,103358635,4525,4525,4525,4525,0
20250219,185200,103358635,4525,4525,4525,4525,0
20250219,185100,103358635,4525,4525,4525,4525,0
20250219,185000,103358635,4525,4525,4525,4525,0
20250219,184900,103358635,4525,4525,4525,4525,0
20250219,184800,103358635,4525,4525,4525,4525,0
20250219,184700,103358635,4525,4525,4525,4525,0
20250219,184600,103358635,4525,4525,4525,4525,0
20250219,184500,103358635,4525,4525,4525,4525,0
20250219,184400,103358635,4525,4525,4525,4525,0
20250219,184300,103358635,4525,4525,4525,4525,0
20250219,184200,103358635,4525,4525,4525,4525,0
20250219,184100,103358635,4525,4525,4525,4525,0
20250219,184000,103358635,4525,4525,4525,4525,0
20250219,183900,103358635,4525,4525,4525,4525,0
20250219,183800,103358635,4525,4525,4525,4525,0
20250219,183700,103358635,4525,4525,4525,4525,0
20250219,183600,103358635,4525,4525,4525,4525,0
20250219,183500,103358635,4525,4525,4525,4525,0
20250219,183400,103358635,4525,4525,4525,4525,0
20250219,183300,103358635,4525,4525,4525,4525,0
20250219,183200,103358635,4525,4525,4525,4525,0
20250219,183100,103358635,4525,4525,4525,4525,0
20250219,183000,103358635,4525,4525,4525,4525,0
20250219,182900,103358635,4525,4525,4525,4525,0
20250219,182800,103358635,4525,4525,4525,4525,0
20250219,182700,103358635,4525,4525,4525,4525,302
20250219,182600,103358635,4525,4525,4525,4525,0
20250219,182500,103358635,4525,4525,4525,4525,0
20250219,182400,103358635,4525,4525,4525,4525,0
20250219,182300,103358635,4525,4525,4525,4525,0
20250219,182200,103358635,4525,4525,4525,4525,0
20250219,182100,103358635,4525,4525,4525,4525,0
20250219,182000,103358635,4525,4525,4525,4525,0
20250219,181900,103358635,4525,4525,4525,4525,0
20250219,181800,103358635,4525,4525,4525,4525,0
20250219,181700,103358635,4525,4525,4525,4525,0
20250219,181600,103358635,4525,4525,4525,4525,0
20250219,181500,103358635,4525,4525,4525,4525,0
20250219,181400,103358635,4525,4525,4525,4525,0
20250219,181300,103358635,4525,4525,4525,4525,0
20250219,181200,103358635,4525,4525,4525,4525,0
20250219,181100,103358635,4525,4525,4525,4525,0
20250219,181000,103358635,4525,4525,4525,4525,0
20250219,180900,103358635,4525,4525,4525,4525,0
20250219,180800,103358635,4525,4525,4525,4525,0
20250219,180700,103358635,4525,4525,4525,4525,0
20250219,180600,103358635,4525,4525,4525,4525,0
20250219,180500,103358635,4525,4525,4525,4525,0
20250219,180400,103358635,4525,4525,4525,4525,0
20250219,180300,103358635,4525,4525,4525,4525,0
20250219,180200,103358635,4525,4525,4525,4525,0
20250219,180100,103358635,4525,4525,4525,4525,0
20250219,180000,103358635,4525,4525,4525,4525,0
20250219,175900,103358635,4525,4525,4525,4525,0
20250219,175800,103358635,4525,4525,4525,4525,0
20250219,175700,103358635,4525,4525,4525,4525,302
20250219,175600,103358635,4525,4525,4525,4525,0
20250219,175500,103358635,4525,4525,4525,4525,0
20250219,175400,103358635,4525,4525,4525,4525,0
20250219,175300,103358635,4525,4525,4525,4525,0
20250219,175200,103358635,4525,4525,4525,4525,0
20250219,175100,103358635,4525,4525,4525,4525,0
20250219,175000,103358635,4525,4525,4525,4525,0
20250219,174900,103358635,4525,4525,4525,4525,0
20250219,174800,103358635,4525,4525,4525,4525,0
20250219,174700,103358635,4525,4525,4525,4525,0
20250219,174600,103358635,4525,4525,4525,4525,0
20250219,174500,103358635,4525,4525,4525,4525,0
20250219,174400,103358635,4525,4525,4525,4525,0
20250219,174300,103358635,4525,4525,4525,4525,0
20250219,174200,103358635,4525,4525,4525,4525,0
20250219,174100,103358635,4525,4525,4525,4525,0
20250219,174000,103358635,4525,4525,4525,4525,0
20250219,173900,103358635,4525,4525,4525,4525,0
20250219,173800,103358635,4525,4525,4525,4525,0
20250219,173700,103358635,4525,4525,4525,4525,0
20250219,173600,103358635,4525,4525,4525,4525,0
20250219,173500,103358635,4525,4525,4525,4525,0
20250219,173400,103358635,4525,4525,4525,4525,0
20250219,173300,103358635,4525,4525,4525,4525,0
20250219,173200,103358635,4525,4525,4525,4525,0
20250219,173100,103358635,4525,4525,4525,4525,0
20250219,173000,103358635,4525,4525,4525,4525,0
20250219,172900,103358635,4525,4525,4525,4525,0
20250219,172800,103358635,4525,4525,4525,4525,0
20250219,172700,103358635,4525,4525,4525,4525,302
20250219,172600,103358635,4525,4525,4525,4525,0
20250219,172500,103358635,4525,4525,4525,4525,0
20250219,172400,103358635,4525,4525,4525,4525,0
20250219,172300,103358635,4525,4525,4525,4525,0
20250219,172200,103358635,4525,4525,4525,4525,0
20250219,172100,103358635,4525,4525,4525,4525,0
20250219,172000,103358635,4525,4525,4525,4525,0
20250219,171900,103358635,4525,4525,4525,4525,0
20250219,171800,103358635,4525,4525,4525,4525,0
20250219,171700,103358635,4525,4525,4525,4525,0
20250219,171600,103358635,4525,4525,4525,4525,0
20250219,171500,103358635,4525,4525,4525,4525,0
20250219,171400,103358635,4525,4525,4525,4525,0
20250219,171300,103358635,4525,4525,4525,4525,0
20250219,171200,103358635,4525,4525,4525,4525,0
20250219,171100,103358635,4525,4525,4525,4525,0
20250219,171000,103358635,4525,4525,4525,4525,0
20250219,170900,103358635,4525,4525,4525,4525,0
20250219,170800,103358635,4525,4525,4525,4525,0
20250219,170700,103358635,4525,4525,4525,4525,0
20250219,170600,103358635,4525,4525,4525,4525,0
20250219,170500,103358635,4525,4525,4525,4525,0
20250219,170400,103358635,4525,4525,4525,4525,0
20250219,170300,103358635,4525,4525,4525,4525,0
20250219,170200,103358635,4525,4525,4525,4525,0
20250219,170100,103358635,4525,4525,4525,4525,0
20250219,170000,103358635,4525,4525,4525,4525,0
20250219,165900,103358635,4525,4525,4525,4525,0
20250219,165800,103358635,4525,4525,4525,4525,0
20250219,165700,103358635,4525,4525,4525,4525,302
20250219,165600,103358635,4525,4525,4525,4525,0
20250219,165500,103358635,4525,4525,4525,4525,0
20250219,165400,103358635,4525,4525,4525,4525,0
20250219,165300,103358635,4525,4525,4525,4525,0
20250219,165200,103358635,4525,4525,4525,4525,0
20250219,165100,103358635,4525,4525,4525,4525,0
20250219,165000,103358635,4525,4525,4525,4525,0
20250219,164900,103358635,4525,4525,4525,4525,0
20250219,164800,103358635,4525,4525,4525,4525,0
20250219,164700,103358635,4525,4525,4525,4525,0
20250219,164600,103358635,4525,4525,4525,4525,0
20250219,164500,103358635,4525,4525,4525,4525,0
20250219,164400,103358635,4525,4525,4525,4525,0
20250219,164300,103358635,4525,4525,4525,4525,0
20250219,164200,103358635,4525,4525,4525,4525,0
20250219,164100,103358635,4525,4525,4525,4525,0
20250219,164000,103358635,4525,4525,4525,4525,0
20250219,163900,103358635,4525,4525,4525,4525,0
20250219,163800,103358635,4525,4525,4525,4525,0
20250219,163700,103358635,4525,4525,4525,4525,0
20250219,163600,103358635,4525,4525,4525,4525,0
20250219,163500,103358635,4525,4525,4525,4525,0
20250219,163400,103358635,4525,4525,4525,4525,0
20250219,163300,103358635,4525,4525,4525,4525,0
20250219,163200,103358635,4525,4525,4525,4525,0
20250219,163100,103358635,4525,4525,4525,4525,0
20250219,163000,103358635,4525,4525,4525,4525,0
20250219,162900,103358635,4525,4525,4525,4525,0
20250219,162800,103358635,4525,4525,4525,4525,0
20250219,162700,103358635,4525,4525,4525,4525,302
20250219,162600,103358635,4525,4525,4525,4525,0
20250219,162500,103358635,4525,4525,4525,4525,0
20250219,162400,103358635,4525,4525,4525,4525,0
20250219,162300,103358635,4525,4525,4525,4525,0
20250219,162200,103358635,4525,4525,4525,4525,0
20250219,162100,103358635,4525,4525,4525,4525,0
20250219,162000,103358635,4525,4525,4525,4525,0
20250219,161900,103358635,4525,4525,4525,4525,0
20250219,161800,103358635,4525,4525,4525,4525,0
20250219,161700,103358635,4525,4525,4525,4525,0
20250219,161600,103358635,4525,4525,4525,4525,0
20250219,161500,103358635,4525,4525,4525,4525,0
20250219,161400,103358635,4525,4525,4525,4525,0
20250219,161300,103358635,4525,4525,4525,4525,0
20250219,161200,103358635,4525,4525,4525,4525,0
20250219,161100,103358635,4525,4525,4525,4525,0
20250219,161000,103358635,4525,4525,4525,4525,0
20250219,160900,103358635,4525,4525,4525,4525,0
20250219,160800,103358635,4525,4525,4525,4525,0
20250219,160700,103358635,4525,4525,4525,4525,0
20250219,160600,103358635,4525,4525,4525,4525,0
20250219,160500,103358635,4525,4525,4525,4525,0
20250219,160400,103358635,4525,4525,4525,4525,0
20250219,160300,103358635,4525,4525,4525,4525,0
20250219,160200,103358635,4525,4525,4525,4525,0
20250219,160100,103358635,4525,4525,4525,4525,0
20250219,160000,103358635,4525,4525,4525,4525,0
20250219,155900,103358635,4525,4525,4525,4525,0
20250219,155800,103358635,4525,4525,4525,4525,0
20250219,155700,103358635,4525,4525,4525,4525,302
20250219,155600,103358635,4525,4525,4525,4525,0
20250219,155500,103358635,4525,4525,4525,4525,0
20250219,155400,103358635,4525,4525,4525,4525,0
20250219,155300,103358635,4525,4525,4525,4525,0
20250219,155200,103358635,4525,4525,4525,4525,0
20250219,155100,103358635,4525,4525,4525,4525,0
20250219,155000,103358635,4525,4525,4525,4525,0
20250219,154900,103358635,4525,4525,4525,4525,0
20250219,154800,103358635,4525,4525,4525,4525,0
20250219,154700,103358635,4525,4525,4525,4525,0
20250219,154600,103358635,4525,4525,4525,4525,0
20250219,154500,103358635,4525,4525,4525,4525,0
20250219,154400,103358635,4525,4525,4525,4525,0
20250219,154300,103358635,4525,4525,4525,4525,0
20250219,154200,103358635,4525,4525,4525,4525,0
20250219,154100,103358635,4525,4525,4525,4525,0
20250219,154000,103358635,4525,4525,4525,4525,0
20250219,153900,103358635,4525,4525,4525,4525,0
20250219,153800,103358635,4525,4525,4525,4525,0
20250219,153700,103358635,4525,4525,4525,4525,0
20250219,153600,103358635,4525,4525,4525,4525,0
20250219,153500,103358635,4525,4525,4525,4525,0
20250219,153400,103358635,4525,4525,4525,4525,0
20250219,153300,103358635,4525,4525,4525,4525,0
20250219,153200,103358635,4525,4525,4525,4525,0
20250219,153100,103358635,4525,4525,4525,4525,0
20250219,153000,103358635,4525,4525,4525,4525,302
20250219,152900,101992085,4535,4535,4535,4535,0
20250219,152800,101992085,4535,4535,4535,4535,0
20250219,152700,101992085,4535,4535,4535,4535,0
20250219,152600,101992085,4535,4535,4535,4535,0
20250219,152500,101992085,4535,4535,4535,4535,0
20250219,152400,101992085,4535,4535,4535,4535,0
20250219,152300,101992085,4535,4535,4535,4535,0
20250219,152200,101992085,4535,4535,4535,4535,0
20250219,152100,101992085,4535,4535,4535,4535,0
20250219,152000,101992085,4535,4535,4535,4535,0
20250219,151900,101992085,4535,4530,4535,4530,106
20250219,151800,101511900,4535,4535,4535,4535,0
20250219,151700,101511900,4535,4535,4535,4535,0
20250219,151600,101511900,4535,4535,4535,4535,0
20250219,151500,101511900,4535,4535,4535,4535,0
20250219,151400,101511900,4535,4535,4535,4535,0
20250219,151300,101511900,4535,4535,4535,4535,0
20250219,151200,101511900,4535,4535,4535,4535,0
20250219,151100,101511900,4535,4535,4535,4535,0
20250219,151000,101511900,4535,4535,4535,4535,0
20250219,150900,101511900,4535,4535,4535,4535,1
20250219,150800,101507365,4510,4510,4510,4510,6
20250219,150700,101480305,4535,4530,4535,4530,201
20250219,150600,100569770,4530,4510,4530,4510,146
20250219,150500,99908790,4510,4530,4530,4510,2
20250219,150400,99899750,4515,4520,4520,4515,298
20250219,150300,98553760,4520,4520,4520,4520,1
20250219,150200,98549240,4525,4525,4525,4525,0
20250219,150100,98549240,4525,4525,4525,4525,0
20250219,150000,98549240,4525,4525,4525,4525,0
20250219,145900,98549240,4525,4525,4525,4525,0
20250219,145800,98549240,4525,4525,4525,4525,0
20250219,145700,98549240,4525,4525,4525,4525,0
20250219,145600,98549240,4525,4525,4525,4525,12
20250219,145500,98494940,4530,4530,4530,4530,0
20250219,145400,98494940,4530,4530,4530,4530,0
20250219,145300,98494940,4530,4530,4530,4530,0
20250219,145200,98494940,4530,4530,4530,4530,0
20250219,145100,98494940,4530,4530,4530,4530,0
20250219,145000,98494940,4530,4530,4530,4530,0
20250219,144900,98494940,4530,4530,4530,4530,0
20250219,144800,98494940,4530,4530,4530,4530,0
20250219,144700,98494940,4530,4530,4530,4530,0
20250219,144600,98494940,4530,4530,4530,4530,0
20250219,144500,98494940,4530,4530,4530,4530,1
20250219,144400,98490410,4530,4530,4530,4530,0
20250219,144300,98490410,4530,4530,4530,4530,0
20250219,144200,98490410,4530,4530,4530,4530,0
20250219,144100,98490410,4530,4530,4530,4530,0
20250219,144000,98490410,4530,4530,4530,4530,0
20250219,143900,98490410,4530,4530,4530,4530,0
20250219,143800,98490410,4530,4530,4530,4530,1
20250219,143700,98485880,4510,4510,4510,4510,0
20250219,143600,98485880,4510,4510,4510,4510,0
20250219,143500,98485880,4510,4510,4510,4510,0
20250219,143400,98485880,4510,4510,4510,4510,0
20250219,143300,98485880,4510,4510,4510,4510,0
20250219,143200,98485880,4510,4510,4510,4510,0
20250219,143100,98485880,4510,4510,4510,4510,70
20250219,143000,98170180,4510,4510,4510,4510,0
20250219,142900,98170180,4510,4510,4510,4510,0
20250219,142800,98170180,4510,4510,4510,4510,0
20250219,142700,98170180,4510,4510,4510,4510,0
20250219,142600,98170180,4510,4510,4510,4510,0
20250219,142500,98170180,4510,4510,4510,4510,0
20250219,142400,98170180,4510,4510,4510,4510,0
20250219,142300,98170180,4510,4510,4510,4510,0
20250219,142200,98170180,4510,4510,4510,4510,0
20250219,142100,98170180,4510,4510,4510,4510,0
20250219,142000,98170180,4510,4510,4510,4510,0
20250219,141900,98170180,4510,4510,4510,4510,0
20250219,141800,98170180,4510,4510,4510,4510,0
20250219,141700,98170180,4510,4510,4510,4510,0
20250219,141600,98170180,4510,4530,4530,4510,24
20250219,141500,98061480,4530,4530,4530,4530,0
20250219,141400,98061480,4530,4530,4530,4530,0
20250219,141300,98061480,4530,4530,4530,4530,0
20250219,141200,98061480,4530,4530,4530,4530,0
20250219,141100,98061480,4530,4530,4530,4530,0
20250219,141000,98061480,4530,4530,4530,4530,0
20250219,140900,98061480,4530,4530,4530,4530,1
20250219,140800,98056950,4505,4505,4505,4505,0
20250219,140700,98056950,4505,4505,4505,4505,0
20250219,140600,98056950,4505,4505,4505,4505,0
20250219,140500,98056950,4505,4505,4505,4505,0
20250219,140400,98056950,4505,4505,4505,4505,0
20250219,140300,98056950,4505,4505,4505,4505,0
20250219,140200,98056950,4505,4505,4505,4505,0
20250219,140100,98056950,4505,4505,4505,4505,0
20250219,140000,98056950,4505,4505,4505,4505,0
20250219,135900,98056950,4505,4505,4505,4505,0
20250219,135800,98056950,4505,4505,4505,4505,0
20250219,135700,98056950,4505,4505,4505,4505,0
20250219,135600,98056950,4505,4505,4505,4505,0
20250219,135500,98056950,4505,4505,4505,4505,1
20250219,135400,98052445,4510,4510,4510,4510,0
20250219,135300,98052445,4510,4510,4510,4510,0
20250219,135200,98052445,4510,4510,4510,4510,0
20250219,135100,98052445,4510,4510,4510,4510,0
20250219,135000,98052445,4510,4510,4510,4510,0
20250219,134900,98052445,4510,4510,4510,4510,0
20250219,134800,98052445,4510,4510,4510,4510,0
20250219,134700,98052445,4510,4510,4510,4510,0
20250219,134600,98052445,4510,4510,4510,4510,0
20250219,134500,98052445,4510,4510,4510,4510,0
20250219,134400,98052445,4510,4515,4515,4510,215
20250219,134300,97082770,4535,4535,4535,4535,0
20250219,134200,97082770,4535,4535,4535,4535,0
20250219,134100,97082770,4535,4535,4535,4535,0
20250219,134000,97082770,4535,4535,4535,4535,0
20250219,133900,97082770,4535,4535,4535,4535,0
20250219,133800,97082770,4535,4535,4535,4535,0
20250219,133700,97082770,4535,4535,4535,4535,0
20250219,133600,97082770,4535,4535,4535,4535,0
20250219,133500,97082770,4535,4535,4535,4535,0
20250219,133400,97082770,4535,4535,4535,4535,0
20250219,133300,97082770,4535,4535,4535,4535,0
20250219,133200,97082770,4535,4535,4535,4535,0
20250219,133100,97082770,4535,4535,4535,4535,0
20250219,133000,97082770,4535,4535,4535,4535,0
20250219,132900,97082770,4535,4535,4535,4535,0
20250219,132800,97082770,4535,4535,4535,4535,0
20250219,132700,97082770,4535,4535,4535,4535,0
20250219,132600,97082770,4535,4535,4535,4535,0
20250219,132500,97082770,4535,4535,4535,4535,0
20250219,132400,97082770,4535,4535,4535,4535,0
20250219,132300,97082770,4535,4535,4535,4535,0
20250219,132200,97082770,4535,4535,4535,4535,0
20250219,132100,97082770,4535,4535,4535,4535,0
20250219,132000,97082770,4535,4535,4535,4535,0
20250219,131900,97082770,4535,4535,4535,4535,0
20250219,131800,97082770,4535,4535,4535,4535,0
20250219,131700,97082770,4535,4535,4535,4535,0
20250219,131600,97082770,4535,4535,4535,4535,1
20250219,131500,97078235,4535,4535,4535,4535,0
20250219,131400,97078235,4535,4535,4535,4535,0
20250219,131300,97078235,4535,4535,4535,4535,0
20250219,131200,97078235,4535,4535,4535,4535,2
20250219,131100,97069165,4535,4535,4535,4535,0
20250219,131000,97069165,4535,4535,4535,4535,1
20250219,130900,97064630,4510,4510,4510,4510,0
20250219,130800,97064630,4510,4510,4510,4510,0
20250219,130700,97064630,4510,4510,4510,4510,0
20250219,130600,97064630,4510,4510,4510,4510,0
20250219,130500,97064630,4510,4510,4510,4510,0
20250219,130400,97064630,4510,4510,4510,4510,100
20250219,130300,96613630,4515,4515,4515,4515,0
20250219,130200,96613630,4515,4515,4515,4515,0
20250219,130100,96613630,4515,4515,4515,4515,117
20250219,130000,96085375,4535,4535,4535,4535,0
20250219,125900,96085375,4535,4535,4535,4535,0
20250219,125800,96085375,4535,4535,4535,4535,0
20250219,125700,96085375,4535,4535,4535,4535,0
20250219,125600,96085375,4535,4535,4535,4535,0
20250219,125500,96085375,4535,4535,4535,4535,0
20250219,125400,96085375,4535,4535,4535,4535,0
20250219,125300,96085375,4535,4535,4535,4535,0
20250219,125200,96085375,4535,4535,4535,4535,4
20250219,125100,96067235,4535,4535,4535,4535,0
20250219,125000,96067235,4535,4535,4535,4535,0
20250219,124900,96067235,4535,4535,4535,4535,0
20250219,124800,96067235,4535,4535,4535,4535,0
20250219,124700,96067235,4535,4535,4535,4535,0
20250219,124600,96067235,4535,4535,4535,4535,0
20250219,124500,96067235,4535,4535,4535,4535,0
20250219,124400,96067235,4535,4535,4535,4535,0
20250219,124300,96067235,4535,4535,4535,4535,0
20250219,124200,96067235,4535,4535,4535,4535,0
20250219,124100,96067235,4535,4535,4535,4535,0
20250219,124000,96067235,4535,4535,4535,4535,0
20250219,123900,96067235,4535,4535,4535,4535,0
20250219,123800,96067235,4535,4535,4535,4535,0
20250219,123700,96067235,4535,4535,4535,4535,0
20250219,123600,96067235,4535,4535,4535,4535,0
20250219,123500,96067235,4535,4535,4535,4535,0
20250219,123400,96067235,4535,4535,4535,4535,0
20250219,123300,96067235,4535,4535,4535,4535,1
20250219,123200,96062700,4515,4515,4515,4515,0
20250219,123100,96062700,4515,4515,4515,4515,200
20250219,123000,95159700,4515,4515,4515,4515,0
20250219,122900,95159700,4515,4515,4515,4515,0
20250219,122800,95159700,4515,4515,4515,4515,0
20250219,122700,95159700,4515,4515,4515,4515,0
20250219,122600,95159700,4515,4515,4515,4515,0
20250219,122500,95159700,4515,4515,4515,4515,0
20250219,122400,95159700,4515,4515,4515,4515,0
20250219,122300,95159700,4515,4515,4515,4515,0
20250219,122200,95159700,4515,4515,4515,4515,3
20250219,122100,95146155,4515,4515,4515,4515,0
20250219,122000,95146155,4515,4515,4515,4515,0
20250219,121900,95146155,4515,4515,4515,4515,0
20250219,121800,95146155,4515,4515,4515,4515,0
20250219,121700,95146155,4515,4515,4515,4515,0
20250219,121600,95146155,4515,4515,4515,4515,0
20250219,121500,95146155,4515,4515,4515,4515,0
20250219,121400,95146155,4515,4515,4515,4515,0
20250219,121300,95146155,4515,4515,4515,4515,1
20250219,121200,95141640,4515,4515,4515,4515,0
20250219,121100,95141640,4515,4515,4515,4515,0
20250219,121000,95141640,4515,4515,4515,4515,0
20250219,120900,95141640,4515,4515,4515,4515,0
20250219,120800,95141640,4515,4515,4515,4515,0
20250219,120700,95141640,4515,4515,4515,4515,1
20250219,120600,95137125,4515,4515,4515,4515,0
20250219,120500,95137125,4515,4515,4515,4515,0
20250219,120400,95137125,4515,4515,4515,4515,0
20250219,120300,95137125,4515,4515,4515,4515,0
20250219,120200,95137125,4515,4515,4515,4515,0
20250219,120100,95137125,4515,4515,4515,4515,0
20250219,120000,95137125,4515,4515,4515,4515,0
20250219,115900,95137125,4515,4515,4515,4515,0
20250219,115800,95137125,4515,4515,4515,4515,0
20250219,115700,95137125,4515,4515,4515,4515,0
20250219,115600,95137125,4515,4515,4515,4515,0
20250219,115500,95137125,4515,4515,4515,4515,1
20250219,115400,95132610,4535,4535,4535,4535,0
20250219,115300,95132610,4535,4535,4535,4535,0
20250219,115200,95132610,4535,4535,4535,4535,0
20250219,115100,95132610,4535,4535,4535,4535,0
20250219,115000,95132610,4535,4535,4535,4535,0
20250219,114900,95132610,4535,4535,4535,4535,0
20250219,114800,95132610,4535,4535,4535,4535,0
20250219,114700,95132610,4535,4535,4535,4535,0
20250219,114600,95132610,4535,4535,4535,4535,0
20250219,114500,95132610,4535,4535,4535,4535,0
20250219,114400,95132610,4535,4535,4535,4535,0
20250219,114300,95132610,4535,4535,4535,4535,0
20250219,114200,95132610,4535,4535,4535,4535,0
20250219,114100,95132610,4535,4535,4535,4535,103
20250219,114000,94665505,4535,4535,4535,4535,0
20250219,113900,94665505,4535,4535,4535,4535,0
20250219,113800,94665505,4535,4535,4535,4535,0
20250219,113700,94665505,4535,4535,4535,4535,3
20250219,113600,94651900,4540,4540,4540,4540,0
20250219,113500,94651900,4540,4540,4540,4540,0
20250219,113400,94651900,4540,4540,4540,4540,0
20250219,113300,94651900,4540,4540,4540,4540,0
20250219,113200,94651900,4540,4540,4540,4540,0
20250219,113100,94651900,4540,4540,4540,4540,0
20250219,113000,94651900,4540,4540,4540,4540,200
20250219,112900,93743900,4535,4535,4535,4535,0
20250219,112800,93743900,4535,4535,4535,4535,0
20250219,112700,93743900,4535,4535,4535,4535,1395
20250219,112600,87417575,4530,4530,4530,4530,0
20250219,112500,87417575,4530,4530,4530,4530,50
20250219,112400,87191075,4530,4530,4530,4530,2
20250219,112300,87182015,4535,4535,4535,4535,0
20250219,112200,87182015,4535,4535,4535,4535,0
20250219,112100,87182015,4535,4535,4535,4535,0
20250219,112000,87182015,4535,4535,4535,4535,0
20250219,111900,87182015,4535,4535,4535,4535,0
20250219,111800,87182015,4535,4535,4535,4535,0
20250219,111700,87182015,4535,4535,4535,4535,0
20250219,111600,87182015,4535,4535,4535,4535,1
20250219,111500,87177480,4535,4535,4535,4535,0
20250219,111400,87177480,4535,4535,4535,4535,0
20250219,111300,87177480,4535,4535,4535,4535,0
20250219,111200,87177480,4535,4535,4535,4535,0
20250219,111100,87177480,4535,4535,4535,4535,0
20250219,111000,87177480,4535,4535,4535,4535,0
20250219,110900,87177480,4535,4535,4535,4535,0
20250219,110800,87177480,4535,4535,4535,4535,0
20250219,110700,87177480,4535,4535,4535,4535,0
20250219,110600,87177480,4535,4535,4535,4535,0
20250219,110500,87177480,4535,4535,4535,4535,0
20250219,110400,87177480,4535,4535,4535,4535,0
20250219,110300,87177480,4535,4535,4535,4535,0
20250219,110200,87177480,4535,4535,4535,4535,0
20250219,110100,87177480,4535,4535,4535,4535,0
20250219,110000,87177480,4535,4535,4535,4535,0
20250219,105900,87177480,4535,4535,4535,4535,0
20250219,105800,87177480,4535,4535,4535,4535,0
20250219,105700,87177480,4535,4535,4535,4535,0
20250219,105600,87177480,4535,4535,4535,4535,8
20250219,105500,87141200,4535,4535,4535,4535,10
20250219,105400,87095850,4535,4525,4540,4525,1042
20250219,105300,82367860,4530,4530,4530,4530,0
20250219,105200,82367860,4530,4530,4530,4530,0
20250219,105100,82367860,4530,4530,4530,4530,78
20250219,105000,82014520,4510,4510,4510,4510,0
20250219,104900,82014520,4510,4510,4510,4510,10
20250219,104800,81969420,4495,4500,4500,4495,100
20250219,104700,81519675,4500,4500,4500,4500,0
20250219,104600,81519675,4500,4500,4500,4500,0
20250219,104500,81519675,4500,4500,4500,4500,0
20250219,104400,81519675,4500,4500,4500,4500,0
20250219,104300,81519675,4500,4500,4500,4500,1
20250219,104200,81515175,4500,4500,4500,4500,200
20250219,104100,80615175,4500,4500,4500,4500,0
20250219,104000,80615175,4500,4500,4500,4500,0
20250219,103900,80615175,4500,4500,4500,4500,0
20250219,103800,80615175,4500,4500,4500,4500,0
20250219,103700,80615175,4500,4500,4500,4500,0
20250219,103600,80615175,4500,4500,4500,4500,0
20250219,103500,80615175,4500,4500,4500,4500,0
20250219,103400,80615175,4500,4500,4500,4500,0
20250219,103300,80615175,4500,4500,4500,4500,0
20250219,103200,80615175,4500,4500,4500,4500,0
20250219,103100,80615175,4500,4500,4500,4500,0
20250219,103000,80615175,4500,4500,4500,4500,0
20250219,102900,80615175,4500,4500,4500,4500,60
20250219,102800,80345175,4500,4500,4500,4500,130
20250219,102700,79760175,4505,4505,4505,4505,250
20250219,102600,78633925,4505,4505,4505,4505,0
20250219,102500,78633925,4505,4505,4505,4505,40
20250219,102400,78453725,4510,4510,4510,4510,0
20250219,102300,78453725,4510,4510,4510,4510,0
20250219,102200,78453725,4510,4510,4510,4510,0
20250219,102100,78453725,4510,4510,4510,4510,0
20250219,102000,78453725,4510,4510,4510,4505,398
20250219,101900,76658990,4515,4515,4515,4515,0
20250219,101800,76658990,4515,4515,4515,4515,0
20250219,101700,76658990,4515,4515,4515,4515,78
20250219,101600,76306820,4540,4540,4540,4540,0
20250219,101500,76306820,4540,4540,4540,4540,0
20250219,101400,76306820,4540,4540,4540,4540,0
20250219,101300,76306820,4540,4540,4540,4540,0
20250219,101200,76306820,4540,4540,4540,4540,22
20250219,101100,76206940,4510,4510,4510,4510,0
20250219,101000,76206940,4510,4510,4510,4510,0
20250219,100900,76206940,4510,4510,4510,4510,32
20250219,100800,76062620,4515,4515,4515,4515,0
20250219,100700,76062620,4515,4540,4555,4515,293
20250219,100600,74733240,4540,4540,4540,4540,0
20250219,100500,74733240,4540,4540,4540,4540,101
20250219,100400,74274700,4540,4540,4540,4540,0
20250219,100300,74274700,4540,4540,4540,4540,0
20250219,100200,74274700,4540,4540,4540,4540,0
20250219,100100,74274700,4540,4520,4540,4520,50
20250219,100000,74047740,4500,4505,4505,4500,700
20250219,095900,70897135,4510,4510,4510,4510,208
20250219,095800,69959055,4545,4545,4545,4545,0
20250219,095700,69959055,4545,4540,4545,4540,40
20250219,095600,69777415,4540,4530,4540,4530,201
20250219,095500,68865835,4540,4540,4540,4540,0
20250219,095400,68865835,4540,4530,4540,4530,210
20250219,095300,67913670,4505,4505,4505,4505,600
20250219,095200,65210670,4515,4515,4515,4515,0
20250219,095100,65210670,4515,4515,4515,4515,0
20250219,095000,65210670,4515,4510,4515,4510,115
20250219,094900,64691685,4505,4515,4515,4505,85
20250219,094800,64308230,4515,4515,4515,4515,0
20250219,094700,64308230,4515,4515,4515,4515,0
20250219,094600,64308230,4515,4510,4515,4505,423
20250219,094500,62400725,4510,4510,4510,4510,0
20250219,094400,62400725,4510,4510,4510,4510,100
20250219,094300,61949725,4510,4510,4510,4510,169
20250219,094200,61187535,4515,4515,4515,4515,0
20250219,094100,61187535,4515,4515,4515,4515,0
20250219,094000,61187535,4515,4515,4515,4515,5
20250219,093900,61164960,4515,4515,4515,4515,0
20250219,093800,61164960,4515,4515,4515,4515,0
20250219,093700,61164960,4515,4515,4515,4515,0
20250219,093600,61164960,4515,4515,4515,4515,30
20250219,093500,61029510,4515,4515,4515,4515,100
20250219,093400,60578010,4540,4540,4540,4540,0
20250219,093300,60578010,4540,4540,4540,4540,1000
20250219,093200,56038010,4540,4540,4540,4540,0
20250219,093100,56038010,4540,4540,4540,4540,0
20250219,093000,56038010,4540,4535,4540,4535,7
20250219,092900,56006255,4505,4505,4505,4505,0
20250219,092800,56006255,4505,4505,4505,4505,0
20250219,092700,56006255,4505,4505,4505,4505,100
20250219,092600,55555755,4510,4515,4515,4510,70
20250219,092500,55239805,4550,4505,4550,4505,6
20250219,092400,55212550,4510,4515,4515,4510,400
20250219,092300,53408525,4530,4530,4530,4530,0
20250219,092200,53408525,4530,4530,4530,4530,96
20250219,092100,52973645,4530,4530,4530,4530,400
20250219,092000,51161645,4520,4580,4580,4520,112
20250219,091900,50652175,4580,4580,4580,4580,6
20250219,091800,50624695,4555,4555,4555,4555,91
20250219,091700,50210190,4555,4555,4555,4555,5
20250219,091600,50187415,4560,4580,4580,4560,108
20250219,091500,49692915,4570,4540,4600,4540,1705
20250219,091400,41879885,4580,4540,4580,4540,30
20250219,091300,41743200,4540,4540,4540,4540,105
20250219,091200,41266500,4510,4515,4590,4505,2307
20250219,091100,30769570,4515,4515,4515,4515,1
20250219,091000,30765055,4500,4500,4500,4500,55
20250219,090900,30517555,4500,4500,4500,4500,0
20250219,090800,30517555,4500,4525,4525,4500,115
20250219,090700,29999940,4495,4495,4500,4495,213
20250219,090600,29042445,4495,4495,4495,4495,0
20250219,090500,29042445,4495,4495,4495,4495,0
20250219,090400,29042445,4495,4495,4495,4495,300
20250219,090300,27693945,4495,4495,4495,4495,0
20250219,090200,27693945,4495,4520,4520,4495,1475
20250219,090100,21031120,4520,4495,4520,4495,2500
20250219,090000,9781120,4495,4495,4495,4495,2176
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 202700 103358635 4525 4525 4525 4525 302
3 20250219 202600 103358635 4525 4525 4525 4525 0
4 20250219 202500 103358635 4525 4525 4525 4525 0
5 20250219 202400 103358635 4525 4525 4525 4525 0
6 20250219 202300 103358635 4525 4525 4525 4525 0
7 20250219 202200 103358635 4525 4525 4525 4525 0
8 20250219 202100 103358635 4525 4525 4525 4525 0
9 20250219 202000 103358635 4525 4525 4525 4525 0
10 20250219 201900 103358635 4525 4525 4525 4525 0
11 20250219 201800 103358635 4525 4525 4525 4525 0
12 20250219 201700 103358635 4525 4525 4525 4525 0
13 20250219 201600 103358635 4525 4525 4525 4525 0
14 20250219 201500 103358635 4525 4525 4525 4525 0
15 20250219 201400 103358635 4525 4525 4525 4525 0
16 20250219 201300 103358635 4525 4525 4525 4525 0
17 20250219 201200 103358635 4525 4525 4525 4525 0
18 20250219 201100 103358635 4525 4525 4525 4525 0
19 20250219 201000 103358635 4525 4525 4525 4525 0
20 20250219 200900 103358635 4525 4525 4525 4525 0
21 20250219 200800 103358635 4525 4525 4525 4525 0
22 20250219 200700 103358635 4525 4525 4525 4525 0
23 20250219 200600 103358635 4525 4525 4525 4525 0
24 20250219 200500 103358635 4525 4525 4525 4525 0
25 20250219 200400 103358635 4525 4525 4525 4525 0
26 20250219 200300 103358635 4525 4525 4525 4525 0
27 20250219 200200 103358635 4525 4525 4525 4525 0
28 20250219 200100 103358635 4525 4525 4525 4525 0
29 20250219 200000 103358635 4525 4525 4525 4525 0
30 20250219 195900 103358635 4525 4525 4525 4525 0
31 20250219 195800 103358635 4525 4525 4525 4525 0
32 20250219 195700 103358635 4525 4525 4525 4525 302
33 20250219 195600 103358635 4525 4525 4525 4525 0
34 20250219 195500 103358635 4525 4525 4525 4525 0
35 20250219 195400 103358635 4525 4525 4525 4525 0
36 20250219 195300 103358635 4525 4525 4525 4525 0
37 20250219 195200 103358635 4525 4525 4525 4525 0
38 20250219 195100 103358635 4525 4525 4525 4525 0
39 20250219 195000 103358635 4525 4525 4525 4525 0
40 20250219 194900 103358635 4525 4525 4525 4525 0
41 20250219 194800 103358635 4525 4525 4525 4525 0
42 20250219 194700 103358635 4525 4525 4525 4525 0
43 20250219 194600 103358635 4525 4525 4525 4525 0
44 20250219 194500 103358635 4525 4525 4525 4525 0
45 20250219 194400 103358635 4525 4525 4525 4525 0
46 20250219 194300 103358635 4525 4525 4525 4525 0
47 20250219 194200 103358635 4525 4525 4525 4525 0
48 20250219 194100 103358635 4525 4525 4525 4525 0
49 20250219 194000 103358635 4525 4525 4525 4525 0
50 20250219 193900 103358635 4525 4525 4525 4525 0
51 20250219 193800 103358635 4525 4525 4525 4525 0
52 20250219 193700 103358635 4525 4525 4525 4525 0
53 20250219 193600 103358635 4525 4525 4525 4525 0
54 20250219 193500 103358635 4525 4525 4525 4525 0
55 20250219 193400 103358635 4525 4525 4525 4525 0
56 20250219 193300 103358635 4525 4525 4525 4525 0
57 20250219 193200 103358635 4525 4525 4525 4525 0
58 20250219 193100 103358635 4525 4525 4525 4525 0
59 20250219 193000 103358635 4525 4525 4525 4525 0
60 20250219 192900 103358635 4525 4525 4525 4525 0
61 20250219 192800 103358635 4525 4525 4525 4525 0
62 20250219 192700 103358635 4525 4525 4525 4525 302
63 20250219 192600 103358635 4525 4525 4525 4525 0
64 20250219 192500 103358635 4525 4525 4525 4525 0
65 20250219 192400 103358635 4525 4525 4525 4525 0
66 20250219 192300 103358635 4525 4525 4525 4525 0
67 20250219 192200 103358635 4525 4525 4525 4525 0
68 20250219 192100 103358635 4525 4525 4525 4525 0
69 20250219 192000 103358635 4525 4525 4525 4525 0
70 20250219 191900 103358635 4525 4525 4525 4525 0
71 20250219 191800 103358635 4525 4525 4525 4525 0
72 20250219 191700 103358635 4525 4525 4525 4525 0
73 20250219 191600 103358635 4525 4525 4525 4525 0
74 20250219 191500 103358635 4525 4525 4525 4525 0
75 20250219 191400 103358635 4525 4525 4525 4525 0
76 20250219 191300 103358635 4525 4525 4525 4525 0
77 20250219 191200 103358635 4525 4525 4525 4525 0
78 20250219 191100 103358635 4525 4525 4525 4525 0
79 20250219 191000 103358635 4525 4525 4525 4525 0
80 20250219 190900 103358635 4525 4525 4525 4525 0
81 20250219 190800 103358635 4525 4525 4525 4525 0
82 20250219 190700 103358635 4525 4525 4525 4525 0
83 20250219 190600 103358635 4525 4525 4525 4525 0
84 20250219 190500 103358635 4525 4525 4525 4525 0
85 20250219 190400 103358635 4525 4525 4525 4525 0
86 20250219 190300 103358635 4525 4525 4525 4525 0
87 20250219 190200 103358635 4525 4525 4525 4525 0
88 20250219 190100 103358635 4525 4525 4525 4525 0
89 20250219 190000 103358635 4525 4525 4525 4525 0
90 20250219 185900 103358635 4525 4525 4525 4525 0
91 20250219 185800 103358635 4525 4525 4525 4525 0
92 20250219 185700 103358635 4525 4525 4525 4525 302
93 20250219 185600 103358635 4525 4525 4525 4525 0
94 20250219 185500 103358635 4525 4525 4525 4525 0
95 20250219 185400 103358635 4525 4525 4525 4525 0
96 20250219 185300 103358635 4525 4525 4525 4525 0
97 20250219 185200 103358635 4525 4525 4525 4525 0
98 20250219 185100 103358635 4525 4525 4525 4525 0
99 20250219 185000 103358635 4525 4525 4525 4525 0
100 20250219 184900 103358635 4525 4525 4525 4525 0
101 20250219 184800 103358635 4525 4525 4525 4525 0
102 20250219 184700 103358635 4525 4525 4525 4525 0
103 20250219 184600 103358635 4525 4525 4525 4525 0
104 20250219 184500 103358635 4525 4525 4525 4525 0
105 20250219 184400 103358635 4525 4525 4525 4525 0
106 20250219 184300 103358635 4525 4525 4525 4525 0
107 20250219 184200 103358635 4525 4525 4525 4525 0
108 20250219 184100 103358635 4525 4525 4525 4525 0
109 20250219 184000 103358635 4525 4525 4525 4525 0
110 20250219 183900 103358635 4525 4525 4525 4525 0
111 20250219 183800 103358635 4525 4525 4525 4525 0
112 20250219 183700 103358635 4525 4525 4525 4525 0
113 20250219 183600 103358635 4525 4525 4525 4525 0
114 20250219 183500 103358635 4525 4525 4525 4525 0
115 20250219 183400 103358635 4525 4525 4525 4525 0
116 20250219 183300 103358635 4525 4525 4525 4525 0
117 20250219 183200 103358635 4525 4525 4525 4525 0
118 20250219 183100 103358635 4525 4525 4525 4525 0
119 20250219 183000 103358635 4525 4525 4525 4525 0
120 20250219 182900 103358635 4525 4525 4525 4525 0
121 20250219 182800 103358635 4525 4525 4525 4525 0
122 20250219 182700 103358635 4525 4525 4525 4525 302
123 20250219 182600 103358635 4525 4525 4525 4525 0
124 20250219 182500 103358635 4525 4525 4525 4525 0
125 20250219 182400 103358635 4525 4525 4525 4525 0
126 20250219 182300 103358635 4525 4525 4525 4525 0
127 20250219 182200 103358635 4525 4525 4525 4525 0
128 20250219 182100 103358635 4525 4525 4525 4525 0
129 20250219 182000 103358635 4525 4525 4525 4525 0
130 20250219 181900 103358635 4525 4525 4525 4525 0
131 20250219 181800 103358635 4525 4525 4525 4525 0
132 20250219 181700 103358635 4525 4525 4525 4525 0
133 20250219 181600 103358635 4525 4525 4525 4525 0
134 20250219 181500 103358635 4525 4525 4525 4525 0
135 20250219 181400 103358635 4525 4525 4525 4525 0
136 20250219 181300 103358635 4525 4525 4525 4525 0
137 20250219 181200 103358635 4525 4525 4525 4525 0
138 20250219 181100 103358635 4525 4525 4525 4525 0
139 20250219 181000 103358635 4525 4525 4525 4525 0
140 20250219 180900 103358635 4525 4525 4525 4525 0
141 20250219 180800 103358635 4525 4525 4525 4525 0
142 20250219 180700 103358635 4525 4525 4525 4525 0
143 20250219 180600 103358635 4525 4525 4525 4525 0
144 20250219 180500 103358635 4525 4525 4525 4525 0
145 20250219 180400 103358635 4525 4525 4525 4525 0
146 20250219 180300 103358635 4525 4525 4525 4525 0
147 20250219 180200 103358635 4525 4525 4525 4525 0
148 20250219 180100 103358635 4525 4525 4525 4525 0
149 20250219 180000 103358635 4525 4525 4525 4525 0
150 20250219 175900 103358635 4525 4525 4525 4525 0
151 20250219 175800 103358635 4525 4525 4525 4525 0
152 20250219 175700 103358635 4525 4525 4525 4525 302
153 20250219 175600 103358635 4525 4525 4525 4525 0
154 20250219 175500 103358635 4525 4525 4525 4525 0
155 20250219 175400 103358635 4525 4525 4525 4525 0
156 20250219 175300 103358635 4525 4525 4525 4525 0
157 20250219 175200 103358635 4525 4525 4525 4525 0
158 20250219 175100 103358635 4525 4525 4525 4525 0
159 20250219 175000 103358635 4525 4525 4525 4525 0
160 20250219 174900 103358635 4525 4525 4525 4525 0
161 20250219 174800 103358635 4525 4525 4525 4525 0
162 20250219 174700 103358635 4525 4525 4525 4525 0
163 20250219 174600 103358635 4525 4525 4525 4525 0
164 20250219 174500 103358635 4525 4525 4525 4525 0
165 20250219 174400 103358635 4525 4525 4525 4525 0
166 20250219 174300 103358635 4525 4525 4525 4525 0
167 20250219 174200 103358635 4525 4525 4525 4525 0
168 20250219 174100 103358635 4525 4525 4525 4525 0
169 20250219 174000 103358635 4525 4525 4525 4525 0
170 20250219 173900 103358635 4525 4525 4525 4525 0
171 20250219 173800 103358635 4525 4525 4525 4525 0
172 20250219 173700 103358635 4525 4525 4525 4525 0
173 20250219 173600 103358635 4525 4525 4525 4525 0
174 20250219 173500 103358635 4525 4525 4525 4525 0
175 20250219 173400 103358635 4525 4525 4525 4525 0
176 20250219 173300 103358635 4525 4525 4525 4525 0
177 20250219 173200 103358635 4525 4525 4525 4525 0
178 20250219 173100 103358635 4525 4525 4525 4525 0
179 20250219 173000 103358635 4525 4525 4525 4525 0
180 20250219 172900 103358635 4525 4525 4525 4525 0
181 20250219 172800 103358635 4525 4525 4525 4525 0
182 20250219 172700 103358635 4525 4525 4525 4525 302
183 20250219 172600 103358635 4525 4525 4525 4525 0
184 20250219 172500 103358635 4525 4525 4525 4525 0
185 20250219 172400 103358635 4525 4525 4525 4525 0
186 20250219 172300 103358635 4525 4525 4525 4525 0
187 20250219 172200 103358635 4525 4525 4525 4525 0
188 20250219 172100 103358635 4525 4525 4525 4525 0
189 20250219 172000 103358635 4525 4525 4525 4525 0
190 20250219 171900 103358635 4525 4525 4525 4525 0
191 20250219 171800 103358635 4525 4525 4525 4525 0
192 20250219 171700 103358635 4525 4525 4525 4525 0
193 20250219 171600 103358635 4525 4525 4525 4525 0
194 20250219 171500 103358635 4525 4525 4525 4525 0
195 20250219 171400 103358635 4525 4525 4525 4525 0
196 20250219 171300 103358635 4525 4525 4525 4525 0
197 20250219 171200 103358635 4525 4525 4525 4525 0
198 20250219 171100 103358635 4525 4525 4525 4525 0
199 20250219 171000 103358635 4525 4525 4525 4525 0
200 20250219 170900 103358635 4525 4525 4525 4525 0
201 20250219 170800 103358635 4525 4525 4525 4525 0
202 20250219 170700 103358635 4525 4525 4525 4525 0
203 20250219 170600 103358635 4525 4525 4525 4525 0
204 20250219 170500 103358635 4525 4525 4525 4525 0
205 20250219 170400 103358635 4525 4525 4525 4525 0
206 20250219 170300 103358635 4525 4525 4525 4525 0
207 20250219 170200 103358635 4525 4525 4525 4525 0
208 20250219 170100 103358635 4525 4525 4525 4525 0
209 20250219 170000 103358635 4525 4525 4525 4525 0
210 20250219 165900 103358635 4525 4525 4525 4525 0
211 20250219 165800 103358635 4525 4525 4525 4525 0
212 20250219 165700 103358635 4525 4525 4525 4525 302
213 20250219 165600 103358635 4525 4525 4525 4525 0
214 20250219 165500 103358635 4525 4525 4525 4525 0
215 20250219 165400 103358635 4525 4525 4525 4525 0
216 20250219 165300 103358635 4525 4525 4525 4525 0
217 20250219 165200 103358635 4525 4525 4525 4525 0
218 20250219 165100 103358635 4525 4525 4525 4525 0
219 20250219 165000 103358635 4525 4525 4525 4525 0
220 20250219 164900 103358635 4525 4525 4525 4525 0
221 20250219 164800 103358635 4525 4525 4525 4525 0
222 20250219 164700 103358635 4525 4525 4525 4525 0
223 20250219 164600 103358635 4525 4525 4525 4525 0
224 20250219 164500 103358635 4525 4525 4525 4525 0
225 20250219 164400 103358635 4525 4525 4525 4525 0
226 20250219 164300 103358635 4525 4525 4525 4525 0
227 20250219 164200 103358635 4525 4525 4525 4525 0
228 20250219 164100 103358635 4525 4525 4525 4525 0
229 20250219 164000 103358635 4525 4525 4525 4525 0
230 20250219 163900 103358635 4525 4525 4525 4525 0
231 20250219 163800 103358635 4525 4525 4525 4525 0
232 20250219 163700 103358635 4525 4525 4525 4525 0
233 20250219 163600 103358635 4525 4525 4525 4525 0
234 20250219 163500 103358635 4525 4525 4525 4525 0
235 20250219 163400 103358635 4525 4525 4525 4525 0
236 20250219 163300 103358635 4525 4525 4525 4525 0
237 20250219 163200 103358635 4525 4525 4525 4525 0
238 20250219 163100 103358635 4525 4525 4525 4525 0
239 20250219 163000 103358635 4525 4525 4525 4525 0
240 20250219 162900 103358635 4525 4525 4525 4525 0
241 20250219 162800 103358635 4525 4525 4525 4525 0
242 20250219 162700 103358635 4525 4525 4525 4525 302
243 20250219 162600 103358635 4525 4525 4525 4525 0
244 20250219 162500 103358635 4525 4525 4525 4525 0
245 20250219 162400 103358635 4525 4525 4525 4525 0
246 20250219 162300 103358635 4525 4525 4525 4525 0
247 20250219 162200 103358635 4525 4525 4525 4525 0
248 20250219 162100 103358635 4525 4525 4525 4525 0
249 20250219 162000 103358635 4525 4525 4525 4525 0
250 20250219 161900 103358635 4525 4525 4525 4525 0
251 20250219 161800 103358635 4525 4525 4525 4525 0
252 20250219 161700 103358635 4525 4525 4525 4525 0
253 20250219 161600 103358635 4525 4525 4525 4525 0
254 20250219 161500 103358635 4525 4525 4525 4525 0
255 20250219 161400 103358635 4525 4525 4525 4525 0
256 20250219 161300 103358635 4525 4525 4525 4525 0
257 20250219 161200 103358635 4525 4525 4525 4525 0
258 20250219 161100 103358635 4525 4525 4525 4525 0
259 20250219 161000 103358635 4525 4525 4525 4525 0
260 20250219 160900 103358635 4525 4525 4525 4525 0
261 20250219 160800 103358635 4525 4525 4525 4525 0
262 20250219 160700 103358635 4525 4525 4525 4525 0
263 20250219 160600 103358635 4525 4525 4525 4525 0
264 20250219 160500 103358635 4525 4525 4525 4525 0
265 20250219 160400 103358635 4525 4525 4525 4525 0
266 20250219 160300 103358635 4525 4525 4525 4525 0
267 20250219 160200 103358635 4525 4525 4525 4525 0
268 20250219 160100 103358635 4525 4525 4525 4525 0
269 20250219 160000 103358635 4525 4525 4525 4525 0
270 20250219 155900 103358635 4525 4525 4525 4525 0
271 20250219 155800 103358635 4525 4525 4525 4525 0
272 20250219 155700 103358635 4525 4525 4525 4525 302
273 20250219 155600 103358635 4525 4525 4525 4525 0
274 20250219 155500 103358635 4525 4525 4525 4525 0
275 20250219 155400 103358635 4525 4525 4525 4525 0
276 20250219 155300 103358635 4525 4525 4525 4525 0
277 20250219 155200 103358635 4525 4525 4525 4525 0
278 20250219 155100 103358635 4525 4525 4525 4525 0
279 20250219 155000 103358635 4525 4525 4525 4525 0
280 20250219 154900 103358635 4525 4525 4525 4525 0
281 20250219 154800 103358635 4525 4525 4525 4525 0
282 20250219 154700 103358635 4525 4525 4525 4525 0
283 20250219 154600 103358635 4525 4525 4525 4525 0
284 20250219 154500 103358635 4525 4525 4525 4525 0
285 20250219 154400 103358635 4525 4525 4525 4525 0
286 20250219 154300 103358635 4525 4525 4525 4525 0
287 20250219 154200 103358635 4525 4525 4525 4525 0
288 20250219 154100 103358635 4525 4525 4525 4525 0
289 20250219 154000 103358635 4525 4525 4525 4525 0
290 20250219 153900 103358635 4525 4525 4525 4525 0
291 20250219 153800 103358635 4525 4525 4525 4525 0
292 20250219 153700 103358635 4525 4525 4525 4525 0
293 20250219 153600 103358635 4525 4525 4525 4525 0
294 20250219 153500 103358635 4525 4525 4525 4525 0
295 20250219 153400 103358635 4525 4525 4525 4525 0
296 20250219 153300 103358635 4525 4525 4525 4525 0
297 20250219 153200 103358635 4525 4525 4525 4525 0
298 20250219 153100 103358635 4525 4525 4525 4525 0
299 20250219 153000 103358635 4525 4525 4525 4525 302
300 20250219 152900 101992085 4535 4535 4535 4535 0
301 20250219 152800 101992085 4535 4535 4535 4535 0
302 20250219 152700 101992085 4535 4535 4535 4535 0
303 20250219 152600 101992085 4535 4535 4535 4535 0
304 20250219 152500 101992085 4535 4535 4535 4535 0
305 20250219 152400 101992085 4535 4535 4535 4535 0
306 20250219 152300 101992085 4535 4535 4535 4535 0
307 20250219 152200 101992085 4535 4535 4535 4535 0
308 20250219 152100 101992085 4535 4535 4535 4535 0
309 20250219 152000 101992085 4535 4535 4535 4535 0
310 20250219 151900 101992085 4535 4530 4535 4530 106
311 20250219 151800 101511900 4535 4535 4535 4535 0
312 20250219 151700 101511900 4535 4535 4535 4535 0
313 20250219 151600 101511900 4535 4535 4535 4535 0
314 20250219 151500 101511900 4535 4535 4535 4535 0
315 20250219 151400 101511900 4535 4535 4535 4535 0
316 20250219 151300 101511900 4535 4535 4535 4535 0
317 20250219 151200 101511900 4535 4535 4535 4535 0
318 20250219 151100 101511900 4535 4535 4535 4535 0
319 20250219 151000 101511900 4535 4535 4535 4535 0
320 20250219 150900 101511900 4535 4535 4535 4535 1
321 20250219 150800 101507365 4510 4510 4510 4510 6
322 20250219 150700 101480305 4535 4530 4535 4530 201
323 20250219 150600 100569770 4530 4510 4530 4510 146
324 20250219 150500 99908790 4510 4530 4530 4510 2
325 20250219 150400 99899750 4515 4520 4520 4515 298
326 20250219 150300 98553760 4520 4520 4520 4520 1
327 20250219 150200 98549240 4525 4525 4525 4525 0
328 20250219 150100 98549240 4525 4525 4525 4525 0
329 20250219 150000 98549240 4525 4525 4525 4525 0
330 20250219 145900 98549240 4525 4525 4525 4525 0
331 20250219 145800 98549240 4525 4525 4525 4525 0
332 20250219 145700 98549240 4525 4525 4525 4525 0
333 20250219 145600 98549240 4525 4525 4525 4525 12
334 20250219 145500 98494940 4530 4530 4530 4530 0
335 20250219 145400 98494940 4530 4530 4530 4530 0
336 20250219 145300 98494940 4530 4530 4530 4530 0
337 20250219 145200 98494940 4530 4530 4530 4530 0
338 20250219 145100 98494940 4530 4530 4530 4530 0
339 20250219 145000 98494940 4530 4530 4530 4530 0
340 20250219 144900 98494940 4530 4530 4530 4530 0
341 20250219 144800 98494940 4530 4530 4530 4530 0
342 20250219 144700 98494940 4530 4530 4530 4530 0
343 20250219 144600 98494940 4530 4530 4530 4530 0
344 20250219 144500 98494940 4530 4530 4530 4530 1
345 20250219 144400 98490410 4530 4530 4530 4530 0
346 20250219 144300 98490410 4530 4530 4530 4530 0
347 20250219 144200 98490410 4530 4530 4530 4530 0
348 20250219 144100 98490410 4530 4530 4530 4530 0
349 20250219 144000 98490410 4530 4530 4530 4530 0
350 20250219 143900 98490410 4530 4530 4530 4530 0
351 20250219 143800 98490410 4530 4530 4530 4530 1
352 20250219 143700 98485880 4510 4510 4510 4510 0
353 20250219 143600 98485880 4510 4510 4510 4510 0
354 20250219 143500 98485880 4510 4510 4510 4510 0
355 20250219 143400 98485880 4510 4510 4510 4510 0
356 20250219 143300 98485880 4510 4510 4510 4510 0
357 20250219 143200 98485880 4510 4510 4510 4510 0
358 20250219 143100 98485880 4510 4510 4510 4510 70
359 20250219 143000 98170180 4510 4510 4510 4510 0
360 20250219 142900 98170180 4510 4510 4510 4510 0
361 20250219 142800 98170180 4510 4510 4510 4510 0
362 20250219 142700 98170180 4510 4510 4510 4510 0
363 20250219 142600 98170180 4510 4510 4510 4510 0
364 20250219 142500 98170180 4510 4510 4510 4510 0
365 20250219 142400 98170180 4510 4510 4510 4510 0
366 20250219 142300 98170180 4510 4510 4510 4510 0
367 20250219 142200 98170180 4510 4510 4510 4510 0
368 20250219 142100 98170180 4510 4510 4510 4510 0
369 20250219 142000 98170180 4510 4510 4510 4510 0
370 20250219 141900 98170180 4510 4510 4510 4510 0
371 20250219 141800 98170180 4510 4510 4510 4510 0
372 20250219 141700 98170180 4510 4510 4510 4510 0
373 20250219 141600 98170180 4510 4530 4530 4510 24
374 20250219 141500 98061480 4530 4530 4530 4530 0
375 20250219 141400 98061480 4530 4530 4530 4530 0
376 20250219 141300 98061480 4530 4530 4530 4530 0
377 20250219 141200 98061480 4530 4530 4530 4530 0
378 20250219 141100 98061480 4530 4530 4530 4530 0
379 20250219 141000 98061480 4530 4530 4530 4530 0
380 20250219 140900 98061480 4530 4530 4530 4530 1
381 20250219 140800 98056950 4505 4505 4505 4505 0
382 20250219 140700 98056950 4505 4505 4505 4505 0
383 20250219 140600 98056950 4505 4505 4505 4505 0
384 20250219 140500 98056950 4505 4505 4505 4505 0
385 20250219 140400 98056950 4505 4505 4505 4505 0
386 20250219 140300 98056950 4505 4505 4505 4505 0
387 20250219 140200 98056950 4505 4505 4505 4505 0
388 20250219 140100 98056950 4505 4505 4505 4505 0
389 20250219 140000 98056950 4505 4505 4505 4505 0
390 20250219 135900 98056950 4505 4505 4505 4505 0
391 20250219 135800 98056950 4505 4505 4505 4505 0
392 20250219 135700 98056950 4505 4505 4505 4505 0
393 20250219 135600 98056950 4505 4505 4505 4505 0
394 20250219 135500 98056950 4505 4505 4505 4505 1
395 20250219 135400 98052445 4510 4510 4510 4510 0
396 20250219 135300 98052445 4510 4510 4510 4510 0
397 20250219 135200 98052445 4510 4510 4510 4510 0
398 20250219 135100 98052445 4510 4510 4510 4510 0
399 20250219 135000 98052445 4510 4510 4510 4510 0
400 20250219 134900 98052445 4510 4510 4510 4510 0
401 20250219 134800 98052445 4510 4510 4510 4510 0
402 20250219 134700 98052445 4510 4510 4510 4510 0
403 20250219 134600 98052445 4510 4510 4510 4510 0
404 20250219 134500 98052445 4510 4510 4510 4510 0
405 20250219 134400 98052445 4510 4515 4515 4510 215
406 20250219 134300 97082770 4535 4535 4535 4535 0
407 20250219 134200 97082770 4535 4535 4535 4535 0
408 20250219 134100 97082770 4535 4535 4535 4535 0
409 20250219 134000 97082770 4535 4535 4535 4535 0
410 20250219 133900 97082770 4535 4535 4535 4535 0
411 20250219 133800 97082770 4535 4535 4535 4535 0
412 20250219 133700 97082770 4535 4535 4535 4535 0
413 20250219 133600 97082770 4535 4535 4535 4535 0
414 20250219 133500 97082770 4535 4535 4535 4535 0
415 20250219 133400 97082770 4535 4535 4535 4535 0
416 20250219 133300 97082770 4535 4535 4535 4535 0
417 20250219 133200 97082770 4535 4535 4535 4535 0
418 20250219 133100 97082770 4535 4535 4535 4535 0
419 20250219 133000 97082770 4535 4535 4535 4535 0
420 20250219 132900 97082770 4535 4535 4535 4535 0
421 20250219 132800 97082770 4535 4535 4535 4535 0
422 20250219 132700 97082770 4535 4535 4535 4535 0
423 20250219 132600 97082770 4535 4535 4535 4535 0
424 20250219 132500 97082770 4535 4535 4535 4535 0
425 20250219 132400 97082770 4535 4535 4535 4535 0
426 20250219 132300 97082770 4535 4535 4535 4535 0
427 20250219 132200 97082770 4535 4535 4535 4535 0
428 20250219 132100 97082770 4535 4535 4535 4535 0
429 20250219 132000 97082770 4535 4535 4535 4535 0
430 20250219 131900 97082770 4535 4535 4535 4535 0
431 20250219 131800 97082770 4535 4535 4535 4535 0
432 20250219 131700 97082770 4535 4535 4535 4535 0
433 20250219 131600 97082770 4535 4535 4535 4535 1
434 20250219 131500 97078235 4535 4535 4535 4535 0
435 20250219 131400 97078235 4535 4535 4535 4535 0
436 20250219 131300 97078235 4535 4535 4535 4535 0
437 20250219 131200 97078235 4535 4535 4535 4535 2
438 20250219 131100 97069165 4535 4535 4535 4535 0
439 20250219 131000 97069165 4535 4535 4535 4535 1
440 20250219 130900 97064630 4510 4510 4510 4510 0
441 20250219 130800 97064630 4510 4510 4510 4510 0
442 20250219 130700 97064630 4510 4510 4510 4510 0
443 20250219 130600 97064630 4510 4510 4510 4510 0
444 20250219 130500 97064630 4510 4510 4510 4510 0
445 20250219 130400 97064630 4510 4510 4510 4510 100
446 20250219 130300 96613630 4515 4515 4515 4515 0
447 20250219 130200 96613630 4515 4515 4515 4515 0
448 20250219 130100 96613630 4515 4515 4515 4515 117
449 20250219 130000 96085375 4535 4535 4535 4535 0
450 20250219 125900 96085375 4535 4535 4535 4535 0
451 20250219 125800 96085375 4535 4535 4535 4535 0
452 20250219 125700 96085375 4535 4535 4535 4535 0
453 20250219 125600 96085375 4535 4535 4535 4535 0
454 20250219 125500 96085375 4535 4535 4535 4535 0
455 20250219 125400 96085375 4535 4535 4535 4535 0
456 20250219 125300 96085375 4535 4535 4535 4535 0
457 20250219 125200 96085375 4535 4535 4535 4535 4
458 20250219 125100 96067235 4535 4535 4535 4535 0
459 20250219 125000 96067235 4535 4535 4535 4535 0
460 20250219 124900 96067235 4535 4535 4535 4535 0
461 20250219 124800 96067235 4535 4535 4535 4535 0
462 20250219 124700 96067235 4535 4535 4535 4535 0
463 20250219 124600 96067235 4535 4535 4535 4535 0
464 20250219 124500 96067235 4535 4535 4535 4535 0
465 20250219 124400 96067235 4535 4535 4535 4535 0
466 20250219 124300 96067235 4535 4535 4535 4535 0
467 20250219 124200 96067235 4535 4535 4535 4535 0
468 20250219 124100 96067235 4535 4535 4535 4535 0
469 20250219 124000 96067235 4535 4535 4535 4535 0
470 20250219 123900 96067235 4535 4535 4535 4535 0
471 20250219 123800 96067235 4535 4535 4535 4535 0
472 20250219 123700 96067235 4535 4535 4535 4535 0
473 20250219 123600 96067235 4535 4535 4535 4535 0
474 20250219 123500 96067235 4535 4535 4535 4535 0
475 20250219 123400 96067235 4535 4535 4535 4535 0
476 20250219 123300 96067235 4535 4535 4535 4535 1
477 20250219 123200 96062700 4515 4515 4515 4515 0
478 20250219 123100 96062700 4515 4515 4515 4515 200
479 20250219 123000 95159700 4515 4515 4515 4515 0
480 20250219 122900 95159700 4515 4515 4515 4515 0
481 20250219 122800 95159700 4515 4515 4515 4515 0
482 20250219 122700 95159700 4515 4515 4515 4515 0
483 20250219 122600 95159700 4515 4515 4515 4515 0
484 20250219 122500 95159700 4515 4515 4515 4515 0
485 20250219 122400 95159700 4515 4515 4515 4515 0
486 20250219 122300 95159700 4515 4515 4515 4515 0
487 20250219 122200 95159700 4515 4515 4515 4515 3
488 20250219 122100 95146155 4515 4515 4515 4515 0
489 20250219 122000 95146155 4515 4515 4515 4515 0
490 20250219 121900 95146155 4515 4515 4515 4515 0
491 20250219 121800 95146155 4515 4515 4515 4515 0
492 20250219 121700 95146155 4515 4515 4515 4515 0
493 20250219 121600 95146155 4515 4515 4515 4515 0
494 20250219 121500 95146155 4515 4515 4515 4515 0
495 20250219 121400 95146155 4515 4515 4515 4515 0
496 20250219 121300 95146155 4515 4515 4515 4515 1
497 20250219 121200 95141640 4515 4515 4515 4515 0
498 20250219 121100 95141640 4515 4515 4515 4515 0
499 20250219 121000 95141640 4515 4515 4515 4515 0
500 20250219 120900 95141640 4515 4515 4515 4515 0
501 20250219 120800 95141640 4515 4515 4515 4515 0
502 20250219 120700 95141640 4515 4515 4515 4515 1
503 20250219 120600 95137125 4515 4515 4515 4515 0
504 20250219 120500 95137125 4515 4515 4515 4515 0
505 20250219 120400 95137125 4515 4515 4515 4515 0
506 20250219 120300 95137125 4515 4515 4515 4515 0
507 20250219 120200 95137125 4515 4515 4515 4515 0
508 20250219 120100 95137125 4515 4515 4515 4515 0
509 20250219 120000 95137125 4515 4515 4515 4515 0
510 20250219 115900 95137125 4515 4515 4515 4515 0
511 20250219 115800 95137125 4515 4515 4515 4515 0
512 20250219 115700 95137125 4515 4515 4515 4515 0
513 20250219 115600 95137125 4515 4515 4515 4515 0
514 20250219 115500 95137125 4515 4515 4515 4515 1
515 20250219 115400 95132610 4535 4535 4535 4535 0
516 20250219 115300 95132610 4535 4535 4535 4535 0
517 20250219 115200 95132610 4535 4535 4535 4535 0
518 20250219 115100 95132610 4535 4535 4535 4535 0
519 20250219 115000 95132610 4535 4535 4535 4535 0
520 20250219 114900 95132610 4535 4535 4535 4535 0
521 20250219 114800 95132610 4535 4535 4535 4535 0
522 20250219 114700 95132610 4535 4535 4535 4535 0
523 20250219 114600 95132610 4535 4535 4535 4535 0
524 20250219 114500 95132610 4535 4535 4535 4535 0
525 20250219 114400 95132610 4535 4535 4535 4535 0
526 20250219 114300 95132610 4535 4535 4535 4535 0
527 20250219 114200 95132610 4535 4535 4535 4535 0
528 20250219 114100 95132610 4535 4535 4535 4535 103
529 20250219 114000 94665505 4535 4535 4535 4535 0
530 20250219 113900 94665505 4535 4535 4535 4535 0
531 20250219 113800 94665505 4535 4535 4535 4535 0
532 20250219 113700 94665505 4535 4535 4535 4535 3
533 20250219 113600 94651900 4540 4540 4540 4540 0
534 20250219 113500 94651900 4540 4540 4540 4540 0
535 20250219 113400 94651900 4540 4540 4540 4540 0
536 20250219 113300 94651900 4540 4540 4540 4540 0
537 20250219 113200 94651900 4540 4540 4540 4540 0
538 20250219 113100 94651900 4540 4540 4540 4540 0
539 20250219 113000 94651900 4540 4540 4540 4540 200
540 20250219 112900 93743900 4535 4535 4535 4535 0
541 20250219 112800 93743900 4535 4535 4535 4535 0
542 20250219 112700 93743900 4535 4535 4535 4535 1395
543 20250219 112600 87417575 4530 4530 4530 4530 0
544 20250219 112500 87417575 4530 4530 4530 4530 50
545 20250219 112400 87191075 4530 4530 4530 4530 2
546 20250219 112300 87182015 4535 4535 4535 4535 0
547 20250219 112200 87182015 4535 4535 4535 4535 0
548 20250219 112100 87182015 4535 4535 4535 4535 0
549 20250219 112000 87182015 4535 4535 4535 4535 0
550 20250219 111900 87182015 4535 4535 4535 4535 0
551 20250219 111800 87182015 4535 4535 4535 4535 0
552 20250219 111700 87182015 4535 4535 4535 4535 0
553 20250219 111600 87182015 4535 4535 4535 4535 1
554 20250219 111500 87177480 4535 4535 4535 4535 0
555 20250219 111400 87177480 4535 4535 4535 4535 0
556 20250219 111300 87177480 4535 4535 4535 4535 0
557 20250219 111200 87177480 4535 4535 4535 4535 0
558 20250219 111100 87177480 4535 4535 4535 4535 0
559 20250219 111000 87177480 4535 4535 4535 4535 0
560 20250219 110900 87177480 4535 4535 4535 4535 0
561 20250219 110800 87177480 4535 4535 4535 4535 0
562 20250219 110700 87177480 4535 4535 4535 4535 0
563 20250219 110600 87177480 4535 4535 4535 4535 0
564 20250219 110500 87177480 4535 4535 4535 4535 0
565 20250219 110400 87177480 4535 4535 4535 4535 0
566 20250219 110300 87177480 4535 4535 4535 4535 0
567 20250219 110200 87177480 4535 4535 4535 4535 0
568 20250219 110100 87177480 4535 4535 4535 4535 0
569 20250219 110000 87177480 4535 4535 4535 4535 0
570 20250219 105900 87177480 4535 4535 4535 4535 0
571 20250219 105800 87177480 4535 4535 4535 4535 0
572 20250219 105700 87177480 4535 4535 4535 4535 0
573 20250219 105600 87177480 4535 4535 4535 4535 8
574 20250219 105500 87141200 4535 4535 4535 4535 10
575 20250219 105400 87095850 4535 4525 4540 4525 1042
576 20250219 105300 82367860 4530 4530 4530 4530 0
577 20250219 105200 82367860 4530 4530 4530 4530 0
578 20250219 105100 82367860 4530 4530 4530 4530 78
579 20250219 105000 82014520 4510 4510 4510 4510 0
580 20250219 104900 82014520 4510 4510 4510 4510 10
581 20250219 104800 81969420 4495 4500 4500 4495 100
582 20250219 104700 81519675 4500 4500 4500 4500 0
583 20250219 104600 81519675 4500 4500 4500 4500 0
584 20250219 104500 81519675 4500 4500 4500 4500 0
585 20250219 104400 81519675 4500 4500 4500 4500 0
586 20250219 104300 81519675 4500 4500 4500 4500 1
587 20250219 104200 81515175 4500 4500 4500 4500 200
588 20250219 104100 80615175 4500 4500 4500 4500 0
589 20250219 104000 80615175 4500 4500 4500 4500 0
590 20250219 103900 80615175 4500 4500 4500 4500 0
591 20250219 103800 80615175 4500 4500 4500 4500 0
592 20250219 103700 80615175 4500 4500 4500 4500 0
593 20250219 103600 80615175 4500 4500 4500 4500 0
594 20250219 103500 80615175 4500 4500 4500 4500 0
595 20250219 103400 80615175 4500 4500 4500 4500 0
596 20250219 103300 80615175 4500 4500 4500 4500 0
597 20250219 103200 80615175 4500 4500 4500 4500 0
598 20250219 103100 80615175 4500 4500 4500 4500 0
599 20250219 103000 80615175 4500 4500 4500 4500 0
600 20250219 102900 80615175 4500 4500 4500 4500 60
601 20250219 102800 80345175 4500 4500 4500 4500 130
602 20250219 102700 79760175 4505 4505 4505 4505 250
603 20250219 102600 78633925 4505 4505 4505 4505 0
604 20250219 102500 78633925 4505 4505 4505 4505 40
605 20250219 102400 78453725 4510 4510 4510 4510 0
606 20250219 102300 78453725 4510 4510 4510 4510 0
607 20250219 102200 78453725 4510 4510 4510 4510 0
608 20250219 102100 78453725 4510 4510 4510 4510 0
609 20250219 102000 78453725 4510 4510 4510 4505 398
610 20250219 101900 76658990 4515 4515 4515 4515 0
611 20250219 101800 76658990 4515 4515 4515 4515 0
612 20250219 101700 76658990 4515 4515 4515 4515 78
613 20250219 101600 76306820 4540 4540 4540 4540 0
614 20250219 101500 76306820 4540 4540 4540 4540 0
615 20250219 101400 76306820 4540 4540 4540 4540 0
616 20250219 101300 76306820 4540 4540 4540 4540 0
617 20250219 101200 76306820 4540 4540 4540 4540 22
618 20250219 101100 76206940 4510 4510 4510 4510 0
619 20250219 101000 76206940 4510 4510 4510 4510 0
620 20250219 100900 76206940 4510 4510 4510 4510 32
621 20250219 100800 76062620 4515 4515 4515 4515 0
622 20250219 100700 76062620 4515 4540 4555 4515 293
623 20250219 100600 74733240 4540 4540 4540 4540 0
624 20250219 100500 74733240 4540 4540 4540 4540 101
625 20250219 100400 74274700 4540 4540 4540 4540 0
626 20250219 100300 74274700 4540 4540 4540 4540 0
627 20250219 100200 74274700 4540 4540 4540 4540 0
628 20250219 100100 74274700 4540 4520 4540 4520 50
629 20250219 100000 74047740 4500 4505 4505 4500 700
630 20250219 095900 70897135 4510 4510 4510 4510 208
631 20250219 095800 69959055 4545 4545 4545 4545 0
632 20250219 095700 69959055 4545 4540 4545 4540 40
633 20250219 095600 69777415 4540 4530 4540 4530 201
634 20250219 095500 68865835 4540 4540 4540 4540 0
635 20250219 095400 68865835 4540 4530 4540 4530 210
636 20250219 095300 67913670 4505 4505 4505 4505 600
637 20250219 095200 65210670 4515 4515 4515 4515 0
638 20250219 095100 65210670 4515 4515 4515 4515 0
639 20250219 095000 65210670 4515 4510 4515 4510 115
640 20250219 094900 64691685 4505 4515 4515 4505 85
641 20250219 094800 64308230 4515 4515 4515 4515 0
642 20250219 094700 64308230 4515 4515 4515 4515 0
643 20250219 094600 64308230 4515 4510 4515 4505 423
644 20250219 094500 62400725 4510 4510 4510 4510 0
645 20250219 094400 62400725 4510 4510 4510 4510 100
646 20250219 094300 61949725 4510 4510 4510 4510 169
647 20250219 094200 61187535 4515 4515 4515 4515 0
648 20250219 094100 61187535 4515 4515 4515 4515 0
649 20250219 094000 61187535 4515 4515 4515 4515 5
650 20250219 093900 61164960 4515 4515 4515 4515 0
651 20250219 093800 61164960 4515 4515 4515 4515 0
652 20250219 093700 61164960 4515 4515 4515 4515 0
653 20250219 093600 61164960 4515 4515 4515 4515 30
654 20250219 093500 61029510 4515 4515 4515 4515 100
655 20250219 093400 60578010 4540 4540 4540 4540 0
656 20250219 093300 60578010 4540 4540 4540 4540 1000
657 20250219 093200 56038010 4540 4540 4540 4540 0
658 20250219 093100 56038010 4540 4540 4540 4540 0
659 20250219 093000 56038010 4540 4535 4540 4535 7
660 20250219 092900 56006255 4505 4505 4505 4505 0
661 20250219 092800 56006255 4505 4505 4505 4505 0
662 20250219 092700 56006255 4505 4505 4505 4505 100
663 20250219 092600 55555755 4510 4515 4515 4510 70
664 20250219 092500 55239805 4550 4505 4550 4505 6
665 20250219 092400 55212550 4510 4515 4515 4510 400
666 20250219 092300 53408525 4530 4530 4530 4530 0
667 20250219 092200 53408525 4530 4530 4530 4530 96
668 20250219 092100 52973645 4530 4530 4530 4530 400
669 20250219 092000 51161645 4520 4580 4580 4520 112
670 20250219 091900 50652175 4580 4580 4580 4580 6
671 20250219 091800 50624695 4555 4555 4555 4555 91
672 20250219 091700 50210190 4555 4555 4555 4555 5
673 20250219 091600 50187415 4560 4580 4580 4560 108
674 20250219 091500 49692915 4570 4540 4600 4540 1705
675 20250219 091400 41879885 4580 4540 4580 4540 30
676 20250219 091300 41743200 4540 4540 4540 4540 105
677 20250219 091200 41266500 4510 4515 4590 4505 2307
678 20250219 091100 30769570 4515 4515 4515 4515 1
679 20250219 091000 30765055 4500 4500 4500 4500 55
680 20250219 090900 30517555 4500 4500 4500 4500 0
681 20250219 090800 30517555 4500 4525 4525 4500 115
682 20250219 090700 29999940 4495 4495 4500 4495 213
683 20250219 090600 29042445 4495 4495 4495 4495 0
684 20250219 090500 29042445 4495 4495 4495 4495 0
685 20250219 090400 29042445 4495 4495 4495 4495 300
686 20250219 090300 27693945 4495 4495 4495 4495 0
687 20250219 090200 27693945 4495 4520 4520 4495 1475
688 20250219 090100 21031120 4520 4495 4520 4495 2500
689 20250219 090000 9781120 4495 4495 4495 4495 2176