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
133750/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202700,91402305,2155,2155,2155,2155,1159
20250219,202600,91402305,2155,2155,2155,2155,0
20250219,202500,91402305,2155,2155,2155,2155,0
20250219,202400,91402305,2155,2155,2155,2155,0
20250219,202300,91402305,2155,2155,2155,2155,0
20250219,202200,91402305,2155,2155,2155,2155,0
20250219,202100,91402305,2155,2155,2155,2155,0
20250219,202000,91402305,2155,2155,2155,2155,0
20250219,201900,91402305,2155,2155,2155,2155,0
20250219,201800,91402305,2155,2155,2155,2155,0
20250219,201700,91402305,2155,2155,2155,2155,0
20250219,201600,91402305,2155,2155,2155,2155,0
20250219,201500,91402305,2155,2155,2155,2155,0
20250219,201400,91402305,2155,2155,2155,2155,0
20250219,201300,91402305,2155,2155,2155,2155,0
20250219,201200,91402305,2155,2155,2155,2155,0
20250219,201100,91402305,2155,2155,2155,2155,0
20250219,201000,91402305,2155,2155,2155,2155,0
20250219,200900,91402305,2155,2155,2155,2155,0
20250219,200800,91402305,2155,2155,2155,2155,0
20250219,200700,91402305,2155,2155,2155,2155,0
20250219,200600,91402305,2155,2155,2155,2155,0
20250219,200500,91402305,2155,2155,2155,2155,0
20250219,200400,91402305,2155,2155,2155,2155,0
20250219,200300,91402305,2155,2155,2155,2155,0
20250219,200200,91402305,2155,2155,2155,2155,0
20250219,200100,91402305,2155,2155,2155,2155,0
20250219,200000,91402305,2155,2155,2155,2155,0
20250219,195900,91402305,2155,2155,2155,2155,0
20250219,195800,91402305,2155,2155,2155,2155,0
20250219,195700,91402305,2155,2155,2155,2155,1159
20250219,195600,91402305,2155,2155,2155,2155,0
20250219,195500,91402305,2155,2155,2155,2155,0
20250219,195400,91402305,2155,2155,2155,2155,0
20250219,195300,91402305,2155,2155,2155,2155,0
20250219,195200,91402305,2155,2155,2155,2155,0
20250219,195100,91402305,2155,2155,2155,2155,0
20250219,195000,91402305,2155,2155,2155,2155,0
20250219,194900,91402305,2155,2155,2155,2155,0
20250219,194800,91402305,2155,2155,2155,2155,0
20250219,194700,91402305,2155,2155,2155,2155,0
20250219,194600,91402305,2155,2155,2155,2155,0
20250219,194500,91402305,2155,2155,2155,2155,0
20250219,194400,91402305,2155,2155,2155,2155,0
20250219,194300,91402305,2155,2155,2155,2155,0
20250219,194200,91402305,2155,2155,2155,2155,0
20250219,194100,91402305,2155,2155,2155,2155,0
20250219,194000,91402305,2155,2155,2155,2155,0
20250219,193900,91402305,2155,2155,2155,2155,0
20250219,193800,91402305,2155,2155,2155,2155,0
20250219,193700,91402305,2155,2155,2155,2155,0
20250219,193600,91402305,2155,2155,2155,2155,0
20250219,193500,91402305,2155,2155,2155,2155,0
20250219,193400,91402305,2155,2155,2155,2155,0
20250219,193300,91402305,2155,2155,2155,2155,0
20250219,193200,91402305,2155,2155,2155,2155,0
20250219,193100,91402305,2155,2155,2155,2155,0
20250219,193000,91402305,2155,2155,2155,2155,0
20250219,192900,91402305,2155,2155,2155,2155,0
20250219,192800,91402305,2155,2155,2155,2155,0
20250219,192700,91402305,2155,2155,2155,2155,1159
20250219,192600,91402305,2155,2155,2155,2155,0
20250219,192500,91402305,2155,2155,2155,2155,0
20250219,192400,91402305,2155,2155,2155,2155,0
20250219,192300,91402305,2155,2155,2155,2155,0
20250219,192200,91402305,2155,2155,2155,2155,0
20250219,192100,91402305,2155,2155,2155,2155,0
20250219,192000,91402305,2155,2155,2155,2155,0
20250219,191900,91402305,2155,2155,2155,2155,0
20250219,191800,91402305,2155,2155,2155,2155,0
20250219,191700,91402305,2155,2155,2155,2155,0
20250219,191600,91402305,2155,2155,2155,2155,0
20250219,191500,91402305,2155,2155,2155,2155,0
20250219,191400,91402305,2155,2155,2155,2155,0
20250219,191300,91402305,2155,2155,2155,2155,0
20250219,191200,91402305,2155,2155,2155,2155,0
20250219,191100,91402305,2155,2155,2155,2155,0
20250219,191000,91402305,2155,2155,2155,2155,0
20250219,190900,91402305,2155,2155,2155,2155,0
20250219,190800,91402305,2155,2155,2155,2155,0
20250219,190700,91402305,2155,2155,2155,2155,0
20250219,190600,91402305,2155,2155,2155,2155,0
20250219,190500,91402305,2155,2155,2155,2155,0
20250219,190400,91402305,2155,2155,2155,2155,0
20250219,190300,91402305,2155,2155,2155,2155,0
20250219,190200,91402305,2155,2155,2155,2155,0
20250219,190100,91402305,2155,2155,2155,2155,0
20250219,190000,91402305,2155,2155,2155,2155,0
20250219,185900,91402305,2155,2155,2155,2155,0
20250219,185800,91402305,2155,2155,2155,2155,0
20250219,185700,91402305,2155,2155,2155,2155,1159
20250219,185600,91402305,2155,2155,2155,2155,0
20250219,185500,91402305,2155,2155,2155,2155,0
20250219,185400,91402305,2155,2155,2155,2155,0
20250219,185300,91402305,2155,2155,2155,2155,0
20250219,185200,91402305,2155,2155,2155,2155,0
20250219,185100,91402305,2155,2155,2155,2155,0
20250219,185000,91402305,2155,2155,2155,2155,0
20250219,184900,91402305,2155,2155,2155,2155,0
20250219,184800,91402305,2155,2155,2155,2155,0
20250219,184700,91402305,2155,2155,2155,2155,0
20250219,184600,91402305,2155,2155,2155,2155,0
20250219,184500,91402305,2155,2155,2155,2155,0
20250219,184400,91402305,2155,2155,2155,2155,0
20250219,184300,91402305,2155,2155,2155,2155,0
20250219,184200,91402305,2155,2155,2155,2155,0
20250219,184100,91402305,2155,2155,2155,2155,0
20250219,184000,91402305,2155,2155,2155,2155,0
20250219,183900,91402305,2155,2155,2155,2155,0
20250219,183800,91402305,2155,2155,2155,2155,0
20250219,183700,91402305,2155,2155,2155,2155,0
20250219,183600,91402305,2155,2155,2155,2155,0
20250219,183500,91402305,2155,2155,2155,2155,0
20250219,183400,91402305,2155,2155,2155,2155,0
20250219,183300,91402305,2155,2155,2155,2155,0
20250219,183200,91402305,2155,2155,2155,2155,0
20250219,183100,91402305,2155,2155,2155,2155,0
20250219,183000,91402305,2155,2155,2155,2155,0
20250219,182900,91402305,2155,2155,2155,2155,0
20250219,182800,91402305,2155,2155,2155,2155,0
20250219,182700,91402305,2155,2155,2155,2155,1159
20250219,182600,91402305,2155,2155,2155,2155,0
20250219,182500,91402305,2155,2155,2155,2155,0
20250219,182400,91402305,2155,2155,2155,2155,0
20250219,182300,91402305,2155,2155,2155,2155,0
20250219,182200,91402305,2155,2155,2155,2155,0
20250219,182100,91402305,2155,2155,2155,2155,0
20250219,182000,91402305,2155,2155,2155,2155,0
20250219,181900,91402305,2155,2155,2155,2155,0
20250219,181800,91402305,2155,2155,2155,2155,0
20250219,181700,91402305,2155,2155,2155,2155,0
20250219,181600,91402305,2155,2155,2155,2155,0
20250219,181500,91402305,2155,2155,2155,2155,0
20250219,181400,91402305,2155,2155,2155,2155,0
20250219,181300,91402305,2155,2155,2155,2155,0
20250219,181200,91402305,2155,2155,2155,2155,0
20250219,181100,91402305,2155,2155,2155,2155,0
20250219,181000,91402305,2155,2155,2155,2155,0
20250219,180900,91402305,2155,2155,2155,2155,0
20250219,180800,91402305,2155,2155,2155,2155,0
20250219,180700,91402305,2155,2155,2155,2155,0
20250219,180600,91402305,2155,2155,2155,2155,0
20250219,180500,91402305,2155,2155,2155,2155,0
20250219,180400,91402305,2155,2155,2155,2155,0
20250219,180300,91402305,2155,2155,2155,2155,0
20250219,180200,91402305,2155,2155,2155,2155,0
20250219,180100,91402305,2155,2155,2155,2155,0
20250219,180000,91402305,2155,2155,2155,2155,0
20250219,175900,91402305,2155,2155,2155,2155,0
20250219,175800,91402305,2155,2155,2155,2155,0
20250219,175700,91402305,2155,2155,2155,2155,1159
20250219,175600,91402305,2155,2155,2155,2155,0
20250219,175500,91402305,2155,2155,2155,2155,0
20250219,175400,91402305,2155,2155,2155,2155,0
20250219,175300,91402305,2155,2155,2155,2155,0
20250219,175200,91402305,2155,2155,2155,2155,0
20250219,175100,91402305,2155,2155,2155,2155,0
20250219,175000,91402305,2155,2155,2155,2155,0
20250219,174900,91402305,2155,2155,2155,2155,0
20250219,174800,91402305,2155,2155,2155,2155,0
20250219,174700,91402305,2155,2155,2155,2155,0
20250219,174600,91402305,2155,2155,2155,2155,0
20250219,174500,91402305,2155,2155,2155,2155,0
20250219,174400,91402305,2155,2155,2155,2155,0
20250219,174300,91402305,2155,2155,2155,2155,0
20250219,174200,91402305,2155,2155,2155,2155,0
20250219,174100,91402305,2155,2155,2155,2155,0
20250219,174000,91402305,2155,2155,2155,2155,0
20250219,173900,91402305,2155,2155,2155,2155,0
20250219,173800,91402305,2155,2155,2155,2155,0
20250219,173700,91402305,2155,2155,2155,2155,0
20250219,173600,91402305,2155,2155,2155,2155,0
20250219,173500,91402305,2155,2155,2155,2155,0
20250219,173400,91402305,2155,2155,2155,2155,0
20250219,173300,91402305,2155,2155,2155,2155,0
20250219,173200,91402305,2155,2155,2155,2155,0
20250219,173100,91402305,2155,2155,2155,2155,0
20250219,173000,91402305,2155,2155,2155,2155,0
20250219,172900,91402305,2155,2155,2155,2155,0
20250219,172800,91402305,2155,2155,2155,2155,0
20250219,172700,91402305,2155,2155,2155,2155,1159
20250219,172600,91402305,2155,2155,2155,2155,0
20250219,172500,91402305,2155,2155,2155,2155,0
20250219,172400,91402305,2155,2155,2155,2155,0
20250219,172300,91402305,2155,2155,2155,2155,0
20250219,172200,91402305,2155,2155,2155,2155,0
20250219,172100,91402305,2155,2155,2155,2155,0
20250219,172000,91402305,2155,2155,2155,2155,0
20250219,171900,91402305,2155,2155,2155,2155,0
20250219,171800,91402305,2155,2155,2155,2155,0
20250219,171700,91402305,2155,2155,2155,2155,0
20250219,171600,91402305,2155,2155,2155,2155,0
20250219,171500,91402305,2155,2155,2155,2155,0
20250219,171400,91402305,2155,2155,2155,2155,0
20250219,171300,91402305,2155,2155,2155,2155,0
20250219,171200,91402305,2155,2155,2155,2155,0
20250219,171100,91402305,2155,2155,2155,2155,0
20250219,171000,91402305,2155,2155,2155,2155,0
20250219,170900,91402305,2155,2155,2155,2155,0
20250219,170800,91402305,2155,2155,2155,2155,0
20250219,170700,91402305,2155,2155,2155,2155,0
20250219,170600,91402305,2155,2155,2155,2155,0
20250219,170500,91402305,2155,2155,2155,2155,0
20250219,170400,91402305,2155,2155,2155,2155,0
20250219,170300,91402305,2155,2155,2155,2155,0
20250219,170200,91402305,2155,2155,2155,2155,0
20250219,170100,91402305,2155,2155,2155,2155,0
20250219,170000,91402305,2155,2155,2155,2155,0
20250219,165900,91402305,2155,2155,2155,2155,0
20250219,165800,91402305,2155,2155,2155,2155,0
20250219,165700,91402305,2155,2155,2155,2155,1159
20250219,165600,91402305,2155,2155,2155,2155,0
20250219,165500,91402305,2155,2155,2155,2155,0
20250219,165400,91402305,2155,2155,2155,2155,0
20250219,165300,91402305,2155,2155,2155,2155,0
20250219,165200,91402305,2155,2155,2155,2155,0
20250219,165100,91402305,2155,2155,2155,2155,0
20250219,165000,91402305,2155,2155,2155,2155,0
20250219,164900,91402305,2155,2155,2155,2155,0
20250219,164800,91402305,2155,2155,2155,2155,0
20250219,164700,91402305,2155,2155,2155,2155,0
20250219,164600,91402305,2155,2155,2155,2155,0
20250219,164500,91402305,2155,2155,2155,2155,0
20250219,164400,91402305,2155,2155,2155,2155,0
20250219,164300,91402305,2155,2155,2155,2155,0
20250219,164200,91402305,2155,2155,2155,2155,0
20250219,164100,91402305,2155,2155,2155,2155,0
20250219,164000,91402305,2155,2155,2155,2155,0
20250219,163900,91402305,2155,2155,2155,2155,0
20250219,163800,91402305,2155,2155,2155,2155,0
20250219,163700,91402305,2155,2155,2155,2155,0
20250219,163600,91402305,2155,2155,2155,2155,0
20250219,163500,91402305,2155,2155,2155,2155,0
20250219,163400,91402305,2155,2155,2155,2155,0
20250219,163300,91402305,2155,2155,2155,2155,0
20250219,163200,91402305,2155,2155,2155,2155,0
20250219,163100,91402305,2155,2155,2155,2155,0
20250219,163000,91402305,2155,2155,2155,2155,0
20250219,162900,91402305,2155,2155,2155,2155,0
20250219,162800,91402305,2155,2155,2155,2155,0
20250219,162700,91402305,2155,2155,2155,2155,1159
20250219,162600,91402305,2155,2155,2155,2155,0
20250219,162500,91402305,2155,2155,2155,2155,0
20250219,162400,91402305,2155,2155,2155,2155,0
20250219,162300,91402305,2155,2155,2155,2155,0
20250219,162200,91402305,2155,2155,2155,2155,0
20250219,162100,91402305,2155,2155,2155,2155,0
20250219,162000,91402305,2155,2155,2155,2155,0
20250219,161900,91402305,2155,2155,2155,2155,0
20250219,161800,91402305,2155,2155,2155,2155,0
20250219,161700,91402305,2155,2155,2155,2155,0
20250219,161600,91402305,2155,2155,2155,2155,0
20250219,161500,91402305,2155,2155,2155,2155,0
20250219,161400,91402305,2155,2155,2155,2155,0
20250219,161300,91402305,2155,2155,2155,2155,0
20250219,161200,91402305,2155,2155,2155,2155,0
20250219,161100,91402305,2155,2155,2155,2155,0
20250219,161000,91402305,2155,2155,2155,2155,0
20250219,160900,91402305,2155,2155,2155,2155,0
20250219,160800,91402305,2155,2155,2155,2155,0
20250219,160700,91402305,2155,2155,2155,2155,0
20250219,160600,91402305,2155,2155,2155,2155,0
20250219,160500,91402305,2155,2155,2155,2155,0
20250219,160400,91402305,2155,2155,2155,2155,0
20250219,160300,91402305,2155,2155,2155,2155,0
20250219,160200,91402305,2155,2155,2155,2155,0
20250219,160100,91402305,2155,2155,2155,2155,0
20250219,160000,91402305,2155,2155,2155,2155,0
20250219,155900,91402305,2155,2155,2155,2155,0
20250219,155800,91402305,2155,2155,2155,2155,0
20250219,155700,91402305,2155,2155,2155,2155,1159
20250219,155600,91402305,2155,2155,2155,2155,0
20250219,155500,91402305,2155,2155,2155,2155,0
20250219,155400,91402305,2155,2155,2155,2155,0
20250219,155300,91402305,2155,2155,2155,2155,0
20250219,155200,91402305,2155,2155,2155,2155,0
20250219,155100,91402305,2155,2155,2155,2155,0
20250219,155000,91402305,2155,2155,2155,2155,0
20250219,154900,91402305,2155,2155,2155,2155,0
20250219,154800,91402305,2155,2155,2155,2155,0
20250219,154700,91402305,2155,2155,2155,2155,0
20250219,154600,91402305,2155,2155,2155,2155,0
20250219,154500,91402305,2155,2155,2155,2155,0
20250219,154400,91402305,2155,2155,2155,2155,0
20250219,154300,91402305,2155,2155,2155,2155,0
20250219,154200,91402305,2155,2155,2155,2155,0
20250219,154100,91402305,2155,2155,2155,2155,0
20250219,154000,91402305,2155,2155,2155,2155,0
20250219,153900,91402305,2155,2155,2155,2155,0
20250219,153800,91402305,2155,2155,2155,2155,0
20250219,153700,91402305,2155,2155,2155,2155,0
20250219,153600,91402305,2155,2155,2155,2155,0
20250219,153500,91402305,2155,2155,2155,2155,0
20250219,153400,91402305,2155,2155,2155,2155,0
20250219,153300,91402305,2155,2155,2155,2155,0
20250219,153200,91402305,2155,2155,2155,2155,0
20250219,153100,91402305,2155,2155,2155,2155,0
20250219,153000,91402305,2155,2155,2155,2155,1159
20250219,152900,88904660,2145,2145,2145,2145,0
20250219,152800,88904660,2145,2145,2145,2145,0
20250219,152700,88904660,2145,2145,2145,2145,0
20250219,152600,88904660,2145,2145,2145,2145,0
20250219,152500,88904660,2145,2145,2145,2145,0
20250219,152400,88904660,2145,2145,2145,2145,0
20250219,152300,88904660,2145,2145,2145,2145,0
20250219,152200,88904660,2145,2145,2145,2145,0
20250219,152100,88904660,2145,2145,2145,2145,0
20250219,152000,88904660,2145,2145,2145,2145,0
20250219,151900,88904660,2145,2145,2145,2145,0
20250219,151800,88904660,2145,2145,2145,2145,0
20250219,151700,88904660,2145,2145,2145,2145,0
20250219,151600,88904660,2145,2145,2145,2145,0
20250219,151500,88904660,2145,2145,2145,2145,0
20250219,151400,88904660,2145,2145,2145,2145,500
20250219,151300,87832160,2145,2145,2145,2145,900
20250219,151200,85901660,2150,2150,2150,2150,53
20250219,151100,85787710,2150,2150,2150,2150,0
20250219,151000,85787710,2150,2150,2150,2150,9
20250219,150900,85768360,2140,2140,2140,2140,0
20250219,150800,85768360,2140,2140,2140,2140,0
20250219,150700,85768360,2140,2145,2145,2140,606
20250219,150600,84471490,2150,2150,2150,2150,3
20250219,150500,84465040,2150,2145,2150,2145,1119
20250219,150400,82064690,2150,2150,2150,2150,0
20250219,150300,82064690,2150,2150,2150,2150,1
20250219,150200,82062540,2150,2150,2150,2150,0
20250219,150100,82062540,2150,2150,2150,2150,1
20250219,150000,82060390,2150,2150,2150,2150,0
20250219,145900,82060390,2150,2150,2150,2150,220
20250219,145800,81587390,2150,2150,2150,2150,0
20250219,145700,81587390,2150,2150,2150,2150,0
20250219,145600,81587390,2150,2150,2150,2150,99
20250219,145500,81374540,2150,2150,2150,2150,346
20250219,145400,80630640,2150,2150,2150,2150,0
20250219,145300,80630640,2150,2150,2150,2150,99
20250219,145200,80417790,2150,2150,2150,2150,100
20250219,145100,80202790,2150,2150,2150,2150,0
20250219,145000,80202790,2150,2150,2150,2150,400
20250219,144900,79342790,2150,2150,2150,2150,0
20250219,144800,79342790,2150,2150,2150,2150,100
20250219,144700,79127790,2150,2150,2150,2150,800
20250219,144600,77407790,2150,2150,2150,2150,3000
20250219,144500,70957790,2145,2145,2145,2145,0
20250219,144400,70957790,2145,2145,2145,2145,5
20250219,144300,70947065,2145,2145,2145,2145,0
20250219,144200,70947065,2145,2145,2145,2145,603
20250219,144100,69653630,2145,2145,2145,2145,0
20250219,144000,69653630,2145,2145,2145,2145,3
20250219,143900,69647195,2145,2145,2145,2145,0
20250219,143800,69647195,2145,2145,2145,2145,0
20250219,143700,69647195,2145,2145,2145,2145,0
20250219,143600,69647195,2145,2145,2145,2145,0
20250219,143500,69647195,2145,2145,2145,2145,0
20250219,143400,69647195,2145,2145,2145,2145,1446
20250219,143300,66545525,2140,2140,2140,2140,0
20250219,143200,66545525,2140,2140,2140,2140,0
20250219,143100,66545525,2140,2140,2140,2140,1099
20250219,143000,64193665,2145,2145,2145,2145,0
20250219,142900,64193665,2145,2145,2145,2145,80
20250219,142800,64022065,2145,2145,2145,2145,1
20250219,142700,64019920,2145,2145,2145,2145,0
20250219,142600,64019920,2145,2145,2145,2145,0
20250219,142500,64019920,2145,2145,2145,2145,1
20250219,142400,64017775,2145,2145,2145,2145,0
20250219,142300,64017775,2145,2145,2145,2145,200
20250219,142200,63588775,2140,2140,2140,2140,0
20250219,142100,63588775,2140,2135,2140,2135,383
20250219,142000,62770405,2135,2135,2135,2135,0
20250219,141900,62770405,2135,2135,2135,2135,1
20250219,141800,62768270,2135,2135,2135,2135,0
20250219,141700,62768270,2135,2135,2135,2135,3
20250219,141600,62761865,2140,2140,2140,2140,0
20250219,141500,62761865,2140,2140,2140,2140,0
20250219,141400,62761865,2140,2140,2140,2140,0
20250219,141300,62761865,2140,2140,2140,2140,1
20250219,141200,62759725,2140,2140,2140,2140,0
20250219,141100,62759725,2140,2140,2140,2140,23
20250219,141000,62710505,2140,2140,2140,2140,0
20250219,140900,62710505,2140,2140,2140,2140,0
20250219,140800,62710505,2140,2140,2140,2140,24
20250219,140700,62659145,2145,2145,2145,2145,0
20250219,140600,62659145,2145,2145,2145,2145,0
20250219,140500,62659145,2145,2145,2145,2145,0
20250219,140400,62659145,2145,2145,2145,2145,0
20250219,140300,62659145,2145,2145,2145,2145,0
20250219,140200,62659145,2145,2145,2145,2145,0
20250219,140100,62659145,2145,2145,2145,2145,0
20250219,140000,62659145,2145,2145,2145,2145,0
20250219,135900,62659145,2145,2145,2145,2145,0
20250219,135800,62659145,2145,2145,2145,2145,0
20250219,135700,62659145,2145,2145,2145,2145,0
20250219,135600,62659145,2145,2145,2145,2145,0
20250219,135500,62659145,2145,2145,2145,2145,0
20250219,135400,62659145,2145,2145,2145,2145,1
20250219,135300,62657000,2135,2135,2135,2135,0
20250219,135200,62657000,2135,2135,2135,2135,63
20250219,135100,62522495,2140,2140,2140,2140,14
20250219,135000,62492535,2145,2145,2145,2145,0
20250219,134900,62492535,2145,2145,2145,2145,3
20250219,134800,62486100,2135,2135,2135,2135,12
20250219,134700,62460480,2140,2140,2140,2140,0
20250219,134600,62460480,2140,2140,2140,2140,0
20250219,134500,62460480,2140,2140,2140,2140,0
20250219,134400,62460480,2140,2140,2140,2140,0
20250219,134300,62460480,2140,2135,2145,2135,1252
20250219,134200,59780445,2140,2140,2140,2140,500
20250219,134100,58710445,2135,2135,2135,2135,500
20250219,134000,57642945,2135,2135,2135,2135,0
20250219,133900,57642945,2135,2135,2135,2135,0
20250219,133800,57642945,2135,2135,2135,2135,0
20250219,133700,57642945,2135,2135,2135,2135,0
20250219,133600,57642945,2135,2135,2135,2135,0
20250219,133500,57642945,2135,2135,2135,2135,0
20250219,133400,57642945,2135,2135,2135,2135,135
20250219,133300,57354720,2140,2140,2140,2140,992
20250219,133200,55231840,2145,2145,2145,2145,0
20250219,133100,55231840,2145,2145,2145,2145,0
20250219,133000,55231840,2145,2145,2145,2145,0
20250219,132900,55231840,2145,2145,2145,2145,1
20250219,132800,55229695,2140,2140,2140,2140,413
20250219,132700,54345875,2140,2140,2140,2140,102
20250219,132600,54127595,2140,2140,2140,2140,0
20250219,132500,54127595,2140,2140,2140,2140,2
20250219,132400,54123315,2140,2140,2140,2140,0
20250219,132300,54123315,2140,2140,2140,2140,250
20250219,132200,53588315,2140,2140,2140,2140,3
20250219,132100,53581895,2140,2140,2140,2140,0
20250219,132000,53581895,2140,2140,2140,2140,0
20250219,131900,53581895,2140,2140,2140,2140,0
20250219,131800,53581895,2140,2140,2140,2140,0
20250219,131700,53581895,2140,2140,2140,2140,0
20250219,131600,53581895,2140,2145,2145,2140,2
20250219,131500,53577610,2145,2145,2145,2145,20
20250219,131400,53534710,2145,2145,2145,2145,0
20250219,131300,53534710,2145,2145,2145,2145,0
20250219,131200,53534710,2145,2145,2145,2145,1
20250219,131100,53532565,2145,2145,2145,2145,0
20250219,131000,53532565,2145,2145,2145,2145,0
20250219,130900,53532565,2145,2145,2145,2145,0
20250219,130800,53532565,2145,2145,2145,2145,0
20250219,130700,53532565,2145,2145,2145,2145,0
20250219,130600,53532565,2145,2140,2145,2140,951
20250219,130500,51497420,2140,2140,2140,2140,3
20250219,130400,51491000,2140,2140,2140,2140,0
20250219,130300,51491000,2140,2140,2140,2140,2
20250219,130200,51486720,2140,2140,2140,2140,9
20250219,130100,51467460,2140,2140,2140,2140,0
20250219,130000,51467460,2140,2140,2140,2140,0
20250219,125900,51467460,2140,2140,2140,2140,1
20250219,125800,51465320,2145,2145,2145,2145,0
20250219,125700,51465320,2145,2145,2145,2145,0
20250219,125600,51465320,2145,2145,2145,2145,1
20250219,125500,51463175,2135,2135,2135,2135,0
20250219,125400,51463175,2135,2135,2135,2135,0
20250219,125300,51463175,2135,2135,2135,2135,500
20250219,125200,50395675,2145,2145,2145,2145,0
20250219,125100,50395675,2145,2145,2145,2145,0
20250219,125000,50395675,2145,2145,2145,2145,1
20250219,124900,50393530,2145,2145,2145,2145,0
20250219,124800,50393530,2145,2145,2145,2145,1
20250219,124700,50391385,2145,2145,2145,2145,0
20250219,124600,50391385,2145,2145,2145,2145,0
20250219,124500,50391385,2145,2145,2145,2145,0
20250219,124400,50391385,2145,2145,2145,2145,0
20250219,124300,50391385,2145,2145,2145,2145,2
20250219,124200,50387095,2145,2145,2145,2145,1
20250219,124100,50384950,2145,2145,2145,2145,0
20250219,124000,50384950,2145,2145,2145,2145,0
20250219,123900,50384950,2145,2145,2145,2145,110
20250219,123800,50149000,2140,2140,2140,2140,170
20250219,123700,49785200,2140,2140,2140,2140,0
20250219,123600,49785200,2140,2140,2140,2140,498
20250219,123500,48719480,2140,2140,2140,2140,0
20250219,123400,48719480,2140,2140,2140,2140,0
20250219,123300,48719480,2140,2140,2140,2140,0
20250219,123200,48719480,2140,2140,2140,2140,7
20250219,123100,48704500,2140,2140,2140,2140,0
20250219,123000,48704500,2140,2140,2140,2140,0
20250219,122900,48704500,2140,2140,2140,2140,451
20250219,122800,47739360,2140,2140,2140,2140,0
20250219,122700,47739360,2140,2140,2140,2140,15
20250219,122600,47707260,2140,2140,2140,2140,0
20250219,122500,47707260,2140,2140,2140,2140,177
20250219,122400,47328480,2140,2140,2140,2140,1
20250219,122300,47326340,2140,2140,2140,2140,0
20250219,122200,47326340,2140,2140,2140,2140,827
20250219,122100,45556560,2140,2140,2140,2140,0
20250219,122000,45556560,2140,2140,2140,2140,0
20250219,121900,45556560,2140,2140,2140,2140,1
20250219,121800,45554420,2140,2140,2140,2140,1
20250219,121700,45552280,2140,2140,2140,2140,0
20250219,121600,45552280,2140,2140,2140,2140,0
20250219,121500,45552280,2140,2140,2140,2140,1
20250219,121400,45550140,2140,2140,2140,2140,0
20250219,121300,45550140,2140,2140,2140,2140,0
20250219,121200,45550140,2140,2140,2140,2140,1
20250219,121100,45548000,2140,2140,2140,2140,1
20250219,121000,45545860,2140,2140,2140,2140,200
20250219,120900,45117860,2140,2140,2140,2140,0
20250219,120800,45117860,2140,2140,2140,2140,0
20250219,120700,45117860,2140,2135,2140,2135,1501
20250219,120600,41905725,2140,2140,2140,2140,1000
20250219,120500,39765725,2140,2140,2140,2140,0
20250219,120400,39765725,2140,2140,2140,2140,0
20250219,120300,39765725,2140,2140,2140,2140,0
20250219,120200,39765725,2140,2140,2140,2140,1
20250219,120100,39763585,2130,2130,2130,2130,0
20250219,120000,39763585,2130,2130,2130,2130,0
20250219,115900,39763585,2130,2130,2130,2130,0
20250219,115800,39763585,2130,2130,2130,2130,208
20250219,115700,39320545,2140,2140,2140,2140,0
20250219,115600,39320545,2140,2140,2140,2140,0
20250219,115500,39320545,2140,2140,2140,2140,0
20250219,115400,39320545,2140,2140,2140,2140,0
20250219,115300,39320545,2140,2140,2140,2140,0
20250219,115200,39320545,2140,2140,2140,2140,0
20250219,115100,39320545,2140,2140,2140,2140,1
20250219,115000,39318405,2140,2140,2140,2140,0
20250219,114900,39318405,2140,2140,2140,2140,10
20250219,114800,39297005,2140,2140,2140,2140,0
20250219,114700,39297005,2140,2140,2140,2140,1
20250219,114600,39294865,2140,2140,2140,2140,0
20250219,114500,39294865,2140,2140,2140,2140,1
20250219,114400,39292725,2130,2130,2130,2130,0
20250219,114300,39292725,2130,2130,2130,2130,50
20250219,114200,39186225,2140,2140,2140,2140,0
20250219,114100,39186225,2140,2140,2140,2140,0
20250219,114000,39186225,2140,2135,2140,2130,366
20250219,113900,38404500,2135,2135,2135,2135,0
20250219,113800,38404500,2135,2135,2135,2135,0
20250219,113700,38404500,2135,2135,2135,2135,0
20250219,113600,38404500,2135,2140,2140,2135,901
20250219,113500,36480860,2140,2140,2140,2140,0
20250219,113400,36480860,2140,2140,2140,2140,2
20250219,113300,36476580,2135,2135,2135,2135,0
20250219,113200,36476580,2135,2135,2135,2135,0
20250219,113100,36476580,2135,2135,2135,2135,0
20250219,113000,36476580,2135,2135,2135,2135,65
20250219,112900,36337805,2135,2135,2135,2135,30
20250219,112800,36273755,2135,2135,2135,2135,0
20250219,112700,36273755,2135,2135,2135,2135,0
20250219,112600,36273755,2135,2135,2135,2135,1
20250219,112500,36271620,2130,2130,2130,2130,0
20250219,112400,36271620,2130,2130,2130,2130,40
20250219,112300,36186420,2135,2135,2135,2135,0
20250219,112200,36186420,2135,2135,2135,2135,0
20250219,112100,36186420,2135,2135,2135,2135,0
20250219,112000,36186420,2135,2135,2135,2135,0
20250219,111900,36186420,2135,2135,2135,2135,0
20250219,111800,36186420,2135,2135,2135,2135,5
20250219,111700,36175745,2135,2135,2135,2135,10
20250219,111600,36154395,2130,2130,2130,2130,0
20250219,111500,36154395,2130,2130,2130,2130,1
20250219,111400,36152265,2130,2130,2130,2130,0
20250219,111300,36152265,2130,2130,2130,2130,9
20250219,111200,36133095,2120,2120,2120,2120,0
20250219,111100,36133095,2120,2120,2120,2120,0
20250219,111000,36133095,2120,2120,2120,2120,0
20250219,110900,36133095,2120,2120,2120,2120,0
20250219,110800,36133095,2120,2120,2120,2120,0
20250219,110700,36133095,2120,2120,2120,2120,0
20250219,110600,36133095,2120,2120,2120,2120,0
20250219,110500,36133095,2120,2120,2120,2120,0
20250219,110400,36133095,2120,2120,2120,2120,0
20250219,110300,36133095,2120,2120,2120,2120,572
20250219,110200,34920455,2120,2120,2120,2120,688
20250219,110100,33461895,2120,2120,2120,2120,0
20250219,110000,33461895,2120,2120,2120,2120,0
20250219,105900,33461895,2120,2120,2120,2120,14
20250219,105800,33432215,2125,2125,2125,2125,0
20250219,105700,33432215,2125,2125,2125,2125,1400
20250219,105600,30457215,2135,2135,2135,2135,21
20250219,105500,30412380,2130,2130,2130,2130,0
20250219,105400,30412380,2130,2130,2130,2130,0
20250219,105300,30412380,2130,2130,2130,2130,0
20250219,105200,30412380,2130,2130,2130,2130,0
20250219,105100,30412380,2130,2125,2130,2125,600
20250219,105000,29136880,2125,2125,2125,2125,0
20250219,104900,29136880,2125,2125,2125,2125,0
20250219,104800,29136880,2125,2125,2125,2125,0
20250219,104700,29136880,2125,2125,2125,2125,0
20250219,104600,29136880,2125,2125,2125,2125,0
20250219,104500,29136880,2125,2125,2125,2125,0
20250219,104400,29136880,2125,2125,2125,2125,0
20250219,104300,29136880,2125,2125,2125,2125,50
20250219,104200,29030630,2125,2125,2125,2125,0
20250219,104100,29030630,2125,2125,2125,2125,0
20250219,104000,29030630,2125,2125,2125,2125,0
20250219,103900,29030630,2125,2125,2125,2125,990
20250219,103800,26926880,2125,2125,2125,2125,300
20250219,103700,26289380,2125,2125,2125,2125,2
20250219,103600,26285130,2125,2125,2125,2125,0
20250219,103500,26285130,2125,2125,2125,2125,0
20250219,103400,26285130,2125,2125,2125,2125,0
20250219,103300,26285130,2125,2125,2125,2125,50
20250219,103200,26178880,2125,2125,2125,2125,81
20250219,103100,26006755,2125,2125,2125,2125,50
20250219,103000,25900505,2130,2130,2130,2130,0
20250219,102900,25900505,2130,2130,2130,2130,10
20250219,102800,25879205,2130,2130,2130,2130,15
20250219,102700,25847255,2130,2130,2130,2130,0
20250219,102600,25847255,2130,2130,2130,2130,0
20250219,102500,25847255,2130,2130,2130,2130,0
20250219,102400,25847255,2130,2135,2135,2130,548
20250219,102300,24678765,2135,2135,2135,2135,6
20250219,102200,24665955,2135,2135,2135,2135,44
20250219,102100,24572015,2135,2135,2135,2135,0
20250219,102000,24572015,2135,2135,2135,2135,0
20250219,101900,24572015,2135,2135,2135,2135,0
20250219,101800,24572015,2135,2135,2135,2135,437
20250219,101700,23639020,2140,2140,2140,2140,0
20250219,101600,23639020,2140,2140,2140,2140,0
20250219,101500,23639020,2140,2140,2140,2140,10
20250219,101400,23617620,2145,2145,2145,2145,0
20250219,101300,23617620,2145,2145,2145,2145,0
20250219,101200,23617620,2145,2145,2145,2145,91
20250219,101100,23422425,2145,2145,2145,2145,90
20250219,101000,23229375,2145,2135,2145,2135,1844
20250219,100900,19274635,2140,2140,2140,2140,580
20250219,100800,18033435,2140,2140,2140,2140,5
20250219,100700,18022735,2140,2140,2140,2135,374
20250219,100600,17222385,2135,2135,2135,2135,0
20250219,100500,17222385,2135,2135,2135,2135,262
20250219,100400,16663015,2135,2135,2135,2135,0
20250219,100300,16663015,2135,2135,2135,2135,0
20250219,100200,16663015,2135,2135,2135,2135,0
20250219,100100,16663015,2135,2135,2135,2135,0
20250219,100000,16663015,2135,2135,2135,2135,0
20250219,095900,16663015,2135,2135,2135,2135,1
20250219,095800,16660880,2130,2130,2130,2130,588
20250219,095700,15408440,2130,2130,2130,2130,0
20250219,095600,15408440,2130,2135,2135,2130,66
20250219,095500,15267770,2135,2135,2135,2135,0
20250219,095400,15267770,2135,2135,2135,2135,2
20250219,095300,15263500,2130,2130,2130,2130,0
20250219,095200,15263500,2130,2130,2130,2130,150
20250219,095100,14944000,2130,2130,2130,2130,135
20250219,095000,14656450,2130,2130,2130,2130,0
20250219,094900,14656450,2130,2130,2130,2130,0
20250219,094800,14656450,2130,2130,2130,2130,0
20250219,094700,14656450,2130,2130,2130,2130,0
20250219,094600,14656450,2130,2130,2130,2130,5
20250219,094500,14645800,2130,2135,2135,2130,122
20250219,094400,14385430,2135,2135,2135,2135,0
20250219,094300,14385430,2135,2135,2135,2135,144
20250219,094200,14077990,2135,2135,2135,2135,0
20250219,094100,14077990,2135,2135,2135,2135,51
20250219,094000,13969105,2135,2135,2135,2135,12
20250219,093900,13943485,2135,2135,2135,2135,0
20250219,093800,13943485,2135,2135,2135,2135,0
20250219,093700,13943485,2135,2135,2135,2135,0
20250219,093600,13943485,2135,2135,2135,2135,500
20250219,093500,12875985,2135,2135,2135,2135,0
20250219,093400,12875985,2135,2135,2135,2135,1
20250219,093300,12873850,2135,2135,2135,2135,1
20250219,093200,12871715,2135,2125,2135,2125,189
20250219,093100,12469860,2130,2130,2130,2130,302
20250219,093000,11826600,2135,2135,2135,2135,0
20250219,092900,11826600,2135,2135,2135,2135,434
20250219,092800,10900010,2145,2145,2145,2145,0
20250219,092700,10900010,2145,2145,2145,2145,1
20250219,092600,10897865,2140,2140,2140,2140,1
20250219,092500,10895725,2145,2145,2145,2145,0
20250219,092400,10895725,2145,2145,2145,2145,0
20250219,092300,10895725,2145,2145,2145,2145,0
20250219,092200,10895725,2145,2145,2145,2145,1
20250219,092100,10893580,2140,2135,2140,2135,4
20250219,092000,10885025,2135,2140,2140,2135,178
20250219,091900,10504110,2140,2140,2140,2140,9
20250219,091800,10484850,2140,2140,2140,2140,0
20250219,091700,10484850,2140,2140,2140,2140,10
20250219,091600,10463450,2145,2140,2145,2140,31
20250219,091500,10397105,2135,2135,2135,2135,67
20250219,091400,10254060,2135,2135,2135,2135,1
20250219,091300,10251925,2135,2135,2135,2135,501
20250219,091200,9182290,2135,2135,2135,2135,50
20250219,091100,9075540,2140,2135,2140,2135,44
20250219,091000,8981485,2120,2120,2120,2120,0
20250219,090900,8981485,2120,2120,2120,2120,0
20250219,090800,8981485,2120,2135,2135,2120,2894
20250219,090700,2839950,2135,2140,2140,2135,220
20250219,090600,2370225,2145,2145,2145,2145,0
20250219,090500,2370225,2145,2145,2145,2145,0
20250219,090400,2370225,2145,2145,2145,2145,0
20250219,090300,2370225,2145,2145,2145,2145,0
20250219,090200,2370225,2145,2145,2145,2145,0
20250219,090100,2370225,2145,2145,2145,2145,1105
20250219,090000,0,2145,2145,2145,2145,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 202700 91402305 2155 2155 2155 2155 1159
3 20250219 202600 91402305 2155 2155 2155 2155 0
4 20250219 202500 91402305 2155 2155 2155 2155 0
5 20250219 202400 91402305 2155 2155 2155 2155 0
6 20250219 202300 91402305 2155 2155 2155 2155 0
7 20250219 202200 91402305 2155 2155 2155 2155 0
8 20250219 202100 91402305 2155 2155 2155 2155 0
9 20250219 202000 91402305 2155 2155 2155 2155 0
10 20250219 201900 91402305 2155 2155 2155 2155 0
11 20250219 201800 91402305 2155 2155 2155 2155 0
12 20250219 201700 91402305 2155 2155 2155 2155 0
13 20250219 201600 91402305 2155 2155 2155 2155 0
14 20250219 201500 91402305 2155 2155 2155 2155 0
15 20250219 201400 91402305 2155 2155 2155 2155 0
16 20250219 201300 91402305 2155 2155 2155 2155 0
17 20250219 201200 91402305 2155 2155 2155 2155 0
18 20250219 201100 91402305 2155 2155 2155 2155 0
19 20250219 201000 91402305 2155 2155 2155 2155 0
20 20250219 200900 91402305 2155 2155 2155 2155 0
21 20250219 200800 91402305 2155 2155 2155 2155 0
22 20250219 200700 91402305 2155 2155 2155 2155 0
23 20250219 200600 91402305 2155 2155 2155 2155 0
24 20250219 200500 91402305 2155 2155 2155 2155 0
25 20250219 200400 91402305 2155 2155 2155 2155 0
26 20250219 200300 91402305 2155 2155 2155 2155 0
27 20250219 200200 91402305 2155 2155 2155 2155 0
28 20250219 200100 91402305 2155 2155 2155 2155 0
29 20250219 200000 91402305 2155 2155 2155 2155 0
30 20250219 195900 91402305 2155 2155 2155 2155 0
31 20250219 195800 91402305 2155 2155 2155 2155 0
32 20250219 195700 91402305 2155 2155 2155 2155 1159
33 20250219 195600 91402305 2155 2155 2155 2155 0
34 20250219 195500 91402305 2155 2155 2155 2155 0
35 20250219 195400 91402305 2155 2155 2155 2155 0
36 20250219 195300 91402305 2155 2155 2155 2155 0
37 20250219 195200 91402305 2155 2155 2155 2155 0
38 20250219 195100 91402305 2155 2155 2155 2155 0
39 20250219 195000 91402305 2155 2155 2155 2155 0
40 20250219 194900 91402305 2155 2155 2155 2155 0
41 20250219 194800 91402305 2155 2155 2155 2155 0
42 20250219 194700 91402305 2155 2155 2155 2155 0
43 20250219 194600 91402305 2155 2155 2155 2155 0
44 20250219 194500 91402305 2155 2155 2155 2155 0
45 20250219 194400 91402305 2155 2155 2155 2155 0
46 20250219 194300 91402305 2155 2155 2155 2155 0
47 20250219 194200 91402305 2155 2155 2155 2155 0
48 20250219 194100 91402305 2155 2155 2155 2155 0
49 20250219 194000 91402305 2155 2155 2155 2155 0
50 20250219 193900 91402305 2155 2155 2155 2155 0
51 20250219 193800 91402305 2155 2155 2155 2155 0
52 20250219 193700 91402305 2155 2155 2155 2155 0
53 20250219 193600 91402305 2155 2155 2155 2155 0
54 20250219 193500 91402305 2155 2155 2155 2155 0
55 20250219 193400 91402305 2155 2155 2155 2155 0
56 20250219 193300 91402305 2155 2155 2155 2155 0
57 20250219 193200 91402305 2155 2155 2155 2155 0
58 20250219 193100 91402305 2155 2155 2155 2155 0
59 20250219 193000 91402305 2155 2155 2155 2155 0
60 20250219 192900 91402305 2155 2155 2155 2155 0
61 20250219 192800 91402305 2155 2155 2155 2155 0
62 20250219 192700 91402305 2155 2155 2155 2155 1159
63 20250219 192600 91402305 2155 2155 2155 2155 0
64 20250219 192500 91402305 2155 2155 2155 2155 0
65 20250219 192400 91402305 2155 2155 2155 2155 0
66 20250219 192300 91402305 2155 2155 2155 2155 0
67 20250219 192200 91402305 2155 2155 2155 2155 0
68 20250219 192100 91402305 2155 2155 2155 2155 0
69 20250219 192000 91402305 2155 2155 2155 2155 0
70 20250219 191900 91402305 2155 2155 2155 2155 0
71 20250219 191800 91402305 2155 2155 2155 2155 0
72 20250219 191700 91402305 2155 2155 2155 2155 0
73 20250219 191600 91402305 2155 2155 2155 2155 0
74 20250219 191500 91402305 2155 2155 2155 2155 0
75 20250219 191400 91402305 2155 2155 2155 2155 0
76 20250219 191300 91402305 2155 2155 2155 2155 0
77 20250219 191200 91402305 2155 2155 2155 2155 0
78 20250219 191100 91402305 2155 2155 2155 2155 0
79 20250219 191000 91402305 2155 2155 2155 2155 0
80 20250219 190900 91402305 2155 2155 2155 2155 0
81 20250219 190800 91402305 2155 2155 2155 2155 0
82 20250219 190700 91402305 2155 2155 2155 2155 0
83 20250219 190600 91402305 2155 2155 2155 2155 0
84 20250219 190500 91402305 2155 2155 2155 2155 0
85 20250219 190400 91402305 2155 2155 2155 2155 0
86 20250219 190300 91402305 2155 2155 2155 2155 0
87 20250219 190200 91402305 2155 2155 2155 2155 0
88 20250219 190100 91402305 2155 2155 2155 2155 0
89 20250219 190000 91402305 2155 2155 2155 2155 0
90 20250219 185900 91402305 2155 2155 2155 2155 0
91 20250219 185800 91402305 2155 2155 2155 2155 0
92 20250219 185700 91402305 2155 2155 2155 2155 1159
93 20250219 185600 91402305 2155 2155 2155 2155 0
94 20250219 185500 91402305 2155 2155 2155 2155 0
95 20250219 185400 91402305 2155 2155 2155 2155 0
96 20250219 185300 91402305 2155 2155 2155 2155 0
97 20250219 185200 91402305 2155 2155 2155 2155 0
98 20250219 185100 91402305 2155 2155 2155 2155 0
99 20250219 185000 91402305 2155 2155 2155 2155 0
100 20250219 184900 91402305 2155 2155 2155 2155 0
101 20250219 184800 91402305 2155 2155 2155 2155 0
102 20250219 184700 91402305 2155 2155 2155 2155 0
103 20250219 184600 91402305 2155 2155 2155 2155 0
104 20250219 184500 91402305 2155 2155 2155 2155 0
105 20250219 184400 91402305 2155 2155 2155 2155 0
106 20250219 184300 91402305 2155 2155 2155 2155 0
107 20250219 184200 91402305 2155 2155 2155 2155 0
108 20250219 184100 91402305 2155 2155 2155 2155 0
109 20250219 184000 91402305 2155 2155 2155 2155 0
110 20250219 183900 91402305 2155 2155 2155 2155 0
111 20250219 183800 91402305 2155 2155 2155 2155 0
112 20250219 183700 91402305 2155 2155 2155 2155 0
113 20250219 183600 91402305 2155 2155 2155 2155 0
114 20250219 183500 91402305 2155 2155 2155 2155 0
115 20250219 183400 91402305 2155 2155 2155 2155 0
116 20250219 183300 91402305 2155 2155 2155 2155 0
117 20250219 183200 91402305 2155 2155 2155 2155 0
118 20250219 183100 91402305 2155 2155 2155 2155 0
119 20250219 183000 91402305 2155 2155 2155 2155 0
120 20250219 182900 91402305 2155 2155 2155 2155 0
121 20250219 182800 91402305 2155 2155 2155 2155 0
122 20250219 182700 91402305 2155 2155 2155 2155 1159
123 20250219 182600 91402305 2155 2155 2155 2155 0
124 20250219 182500 91402305 2155 2155 2155 2155 0
125 20250219 182400 91402305 2155 2155 2155 2155 0
126 20250219 182300 91402305 2155 2155 2155 2155 0
127 20250219 182200 91402305 2155 2155 2155 2155 0
128 20250219 182100 91402305 2155 2155 2155 2155 0
129 20250219 182000 91402305 2155 2155 2155 2155 0
130 20250219 181900 91402305 2155 2155 2155 2155 0
131 20250219 181800 91402305 2155 2155 2155 2155 0
132 20250219 181700 91402305 2155 2155 2155 2155 0
133 20250219 181600 91402305 2155 2155 2155 2155 0
134 20250219 181500 91402305 2155 2155 2155 2155 0
135 20250219 181400 91402305 2155 2155 2155 2155 0
136 20250219 181300 91402305 2155 2155 2155 2155 0
137 20250219 181200 91402305 2155 2155 2155 2155 0
138 20250219 181100 91402305 2155 2155 2155 2155 0
139 20250219 181000 91402305 2155 2155 2155 2155 0
140 20250219 180900 91402305 2155 2155 2155 2155 0
141 20250219 180800 91402305 2155 2155 2155 2155 0
142 20250219 180700 91402305 2155 2155 2155 2155 0
143 20250219 180600 91402305 2155 2155 2155 2155 0
144 20250219 180500 91402305 2155 2155 2155 2155 0
145 20250219 180400 91402305 2155 2155 2155 2155 0
146 20250219 180300 91402305 2155 2155 2155 2155 0
147 20250219 180200 91402305 2155 2155 2155 2155 0
148 20250219 180100 91402305 2155 2155 2155 2155 0
149 20250219 180000 91402305 2155 2155 2155 2155 0
150 20250219 175900 91402305 2155 2155 2155 2155 0
151 20250219 175800 91402305 2155 2155 2155 2155 0
152 20250219 175700 91402305 2155 2155 2155 2155 1159
153 20250219 175600 91402305 2155 2155 2155 2155 0
154 20250219 175500 91402305 2155 2155 2155 2155 0
155 20250219 175400 91402305 2155 2155 2155 2155 0
156 20250219 175300 91402305 2155 2155 2155 2155 0
157 20250219 175200 91402305 2155 2155 2155 2155 0
158 20250219 175100 91402305 2155 2155 2155 2155 0
159 20250219 175000 91402305 2155 2155 2155 2155 0
160 20250219 174900 91402305 2155 2155 2155 2155 0
161 20250219 174800 91402305 2155 2155 2155 2155 0
162 20250219 174700 91402305 2155 2155 2155 2155 0
163 20250219 174600 91402305 2155 2155 2155 2155 0
164 20250219 174500 91402305 2155 2155 2155 2155 0
165 20250219 174400 91402305 2155 2155 2155 2155 0
166 20250219 174300 91402305 2155 2155 2155 2155 0
167 20250219 174200 91402305 2155 2155 2155 2155 0
168 20250219 174100 91402305 2155 2155 2155 2155 0
169 20250219 174000 91402305 2155 2155 2155 2155 0
170 20250219 173900 91402305 2155 2155 2155 2155 0
171 20250219 173800 91402305 2155 2155 2155 2155 0
172 20250219 173700 91402305 2155 2155 2155 2155 0
173 20250219 173600 91402305 2155 2155 2155 2155 0
174 20250219 173500 91402305 2155 2155 2155 2155 0
175 20250219 173400 91402305 2155 2155 2155 2155 0
176 20250219 173300 91402305 2155 2155 2155 2155 0
177 20250219 173200 91402305 2155 2155 2155 2155 0
178 20250219 173100 91402305 2155 2155 2155 2155 0
179 20250219 173000 91402305 2155 2155 2155 2155 0
180 20250219 172900 91402305 2155 2155 2155 2155 0
181 20250219 172800 91402305 2155 2155 2155 2155 0
182 20250219 172700 91402305 2155 2155 2155 2155 1159
183 20250219 172600 91402305 2155 2155 2155 2155 0
184 20250219 172500 91402305 2155 2155 2155 2155 0
185 20250219 172400 91402305 2155 2155 2155 2155 0
186 20250219 172300 91402305 2155 2155 2155 2155 0
187 20250219 172200 91402305 2155 2155 2155 2155 0
188 20250219 172100 91402305 2155 2155 2155 2155 0
189 20250219 172000 91402305 2155 2155 2155 2155 0
190 20250219 171900 91402305 2155 2155 2155 2155 0
191 20250219 171800 91402305 2155 2155 2155 2155 0
192 20250219 171700 91402305 2155 2155 2155 2155 0
193 20250219 171600 91402305 2155 2155 2155 2155 0
194 20250219 171500 91402305 2155 2155 2155 2155 0
195 20250219 171400 91402305 2155 2155 2155 2155 0
196 20250219 171300 91402305 2155 2155 2155 2155 0
197 20250219 171200 91402305 2155 2155 2155 2155 0
198 20250219 171100 91402305 2155 2155 2155 2155 0
199 20250219 171000 91402305 2155 2155 2155 2155 0
200 20250219 170900 91402305 2155 2155 2155 2155 0
201 20250219 170800 91402305 2155 2155 2155 2155 0
202 20250219 170700 91402305 2155 2155 2155 2155 0
203 20250219 170600 91402305 2155 2155 2155 2155 0
204 20250219 170500 91402305 2155 2155 2155 2155 0
205 20250219 170400 91402305 2155 2155 2155 2155 0
206 20250219 170300 91402305 2155 2155 2155 2155 0
207 20250219 170200 91402305 2155 2155 2155 2155 0
208 20250219 170100 91402305 2155 2155 2155 2155 0
209 20250219 170000 91402305 2155 2155 2155 2155 0
210 20250219 165900 91402305 2155 2155 2155 2155 0
211 20250219 165800 91402305 2155 2155 2155 2155 0
212 20250219 165700 91402305 2155 2155 2155 2155 1159
213 20250219 165600 91402305 2155 2155 2155 2155 0
214 20250219 165500 91402305 2155 2155 2155 2155 0
215 20250219 165400 91402305 2155 2155 2155 2155 0
216 20250219 165300 91402305 2155 2155 2155 2155 0
217 20250219 165200 91402305 2155 2155 2155 2155 0
218 20250219 165100 91402305 2155 2155 2155 2155 0
219 20250219 165000 91402305 2155 2155 2155 2155 0
220 20250219 164900 91402305 2155 2155 2155 2155 0
221 20250219 164800 91402305 2155 2155 2155 2155 0
222 20250219 164700 91402305 2155 2155 2155 2155 0
223 20250219 164600 91402305 2155 2155 2155 2155 0
224 20250219 164500 91402305 2155 2155 2155 2155 0
225 20250219 164400 91402305 2155 2155 2155 2155 0
226 20250219 164300 91402305 2155 2155 2155 2155 0
227 20250219 164200 91402305 2155 2155 2155 2155 0
228 20250219 164100 91402305 2155 2155 2155 2155 0
229 20250219 164000 91402305 2155 2155 2155 2155 0
230 20250219 163900 91402305 2155 2155 2155 2155 0
231 20250219 163800 91402305 2155 2155 2155 2155 0
232 20250219 163700 91402305 2155 2155 2155 2155 0
233 20250219 163600 91402305 2155 2155 2155 2155 0
234 20250219 163500 91402305 2155 2155 2155 2155 0
235 20250219 163400 91402305 2155 2155 2155 2155 0
236 20250219 163300 91402305 2155 2155 2155 2155 0
237 20250219 163200 91402305 2155 2155 2155 2155 0
238 20250219 163100 91402305 2155 2155 2155 2155 0
239 20250219 163000 91402305 2155 2155 2155 2155 0
240 20250219 162900 91402305 2155 2155 2155 2155 0
241 20250219 162800 91402305 2155 2155 2155 2155 0
242 20250219 162700 91402305 2155 2155 2155 2155 1159
243 20250219 162600 91402305 2155 2155 2155 2155 0
244 20250219 162500 91402305 2155 2155 2155 2155 0
245 20250219 162400 91402305 2155 2155 2155 2155 0
246 20250219 162300 91402305 2155 2155 2155 2155 0
247 20250219 162200 91402305 2155 2155 2155 2155 0
248 20250219 162100 91402305 2155 2155 2155 2155 0
249 20250219 162000 91402305 2155 2155 2155 2155 0
250 20250219 161900 91402305 2155 2155 2155 2155 0
251 20250219 161800 91402305 2155 2155 2155 2155 0
252 20250219 161700 91402305 2155 2155 2155 2155 0
253 20250219 161600 91402305 2155 2155 2155 2155 0
254 20250219 161500 91402305 2155 2155 2155 2155 0
255 20250219 161400 91402305 2155 2155 2155 2155 0
256 20250219 161300 91402305 2155 2155 2155 2155 0
257 20250219 161200 91402305 2155 2155 2155 2155 0
258 20250219 161100 91402305 2155 2155 2155 2155 0
259 20250219 161000 91402305 2155 2155 2155 2155 0
260 20250219 160900 91402305 2155 2155 2155 2155 0
261 20250219 160800 91402305 2155 2155 2155 2155 0
262 20250219 160700 91402305 2155 2155 2155 2155 0
263 20250219 160600 91402305 2155 2155 2155 2155 0
264 20250219 160500 91402305 2155 2155 2155 2155 0
265 20250219 160400 91402305 2155 2155 2155 2155 0
266 20250219 160300 91402305 2155 2155 2155 2155 0
267 20250219 160200 91402305 2155 2155 2155 2155 0
268 20250219 160100 91402305 2155 2155 2155 2155 0
269 20250219 160000 91402305 2155 2155 2155 2155 0
270 20250219 155900 91402305 2155 2155 2155 2155 0
271 20250219 155800 91402305 2155 2155 2155 2155 0
272 20250219 155700 91402305 2155 2155 2155 2155 1159
273 20250219 155600 91402305 2155 2155 2155 2155 0
274 20250219 155500 91402305 2155 2155 2155 2155 0
275 20250219 155400 91402305 2155 2155 2155 2155 0
276 20250219 155300 91402305 2155 2155 2155 2155 0
277 20250219 155200 91402305 2155 2155 2155 2155 0
278 20250219 155100 91402305 2155 2155 2155 2155 0
279 20250219 155000 91402305 2155 2155 2155 2155 0
280 20250219 154900 91402305 2155 2155 2155 2155 0
281 20250219 154800 91402305 2155 2155 2155 2155 0
282 20250219 154700 91402305 2155 2155 2155 2155 0
283 20250219 154600 91402305 2155 2155 2155 2155 0
284 20250219 154500 91402305 2155 2155 2155 2155 0
285 20250219 154400 91402305 2155 2155 2155 2155 0
286 20250219 154300 91402305 2155 2155 2155 2155 0
287 20250219 154200 91402305 2155 2155 2155 2155 0
288 20250219 154100 91402305 2155 2155 2155 2155 0
289 20250219 154000 91402305 2155 2155 2155 2155 0
290 20250219 153900 91402305 2155 2155 2155 2155 0
291 20250219 153800 91402305 2155 2155 2155 2155 0
292 20250219 153700 91402305 2155 2155 2155 2155 0
293 20250219 153600 91402305 2155 2155 2155 2155 0
294 20250219 153500 91402305 2155 2155 2155 2155 0
295 20250219 153400 91402305 2155 2155 2155 2155 0
296 20250219 153300 91402305 2155 2155 2155 2155 0
297 20250219 153200 91402305 2155 2155 2155 2155 0
298 20250219 153100 91402305 2155 2155 2155 2155 0
299 20250219 153000 91402305 2155 2155 2155 2155 1159
300 20250219 152900 88904660 2145 2145 2145 2145 0
301 20250219 152800 88904660 2145 2145 2145 2145 0
302 20250219 152700 88904660 2145 2145 2145 2145 0
303 20250219 152600 88904660 2145 2145 2145 2145 0
304 20250219 152500 88904660 2145 2145 2145 2145 0
305 20250219 152400 88904660 2145 2145 2145 2145 0
306 20250219 152300 88904660 2145 2145 2145 2145 0
307 20250219 152200 88904660 2145 2145 2145 2145 0
308 20250219 152100 88904660 2145 2145 2145 2145 0
309 20250219 152000 88904660 2145 2145 2145 2145 0
310 20250219 151900 88904660 2145 2145 2145 2145 0
311 20250219 151800 88904660 2145 2145 2145 2145 0
312 20250219 151700 88904660 2145 2145 2145 2145 0
313 20250219 151600 88904660 2145 2145 2145 2145 0
314 20250219 151500 88904660 2145 2145 2145 2145 0
315 20250219 151400 88904660 2145 2145 2145 2145 500
316 20250219 151300 87832160 2145 2145 2145 2145 900
317 20250219 151200 85901660 2150 2150 2150 2150 53
318 20250219 151100 85787710 2150 2150 2150 2150 0
319 20250219 151000 85787710 2150 2150 2150 2150 9
320 20250219 150900 85768360 2140 2140 2140 2140 0
321 20250219 150800 85768360 2140 2140 2140 2140 0
322 20250219 150700 85768360 2140 2145 2145 2140 606
323 20250219 150600 84471490 2150 2150 2150 2150 3
324 20250219 150500 84465040 2150 2145 2150 2145 1119
325 20250219 150400 82064690 2150 2150 2150 2150 0
326 20250219 150300 82064690 2150 2150 2150 2150 1
327 20250219 150200 82062540 2150 2150 2150 2150 0
328 20250219 150100 82062540 2150 2150 2150 2150 1
329 20250219 150000 82060390 2150 2150 2150 2150 0
330 20250219 145900 82060390 2150 2150 2150 2150 220
331 20250219 145800 81587390 2150 2150 2150 2150 0
332 20250219 145700 81587390 2150 2150 2150 2150 0
333 20250219 145600 81587390 2150 2150 2150 2150 99
334 20250219 145500 81374540 2150 2150 2150 2150 346
335 20250219 145400 80630640 2150 2150 2150 2150 0
336 20250219 145300 80630640 2150 2150 2150 2150 99
337 20250219 145200 80417790 2150 2150 2150 2150 100
338 20250219 145100 80202790 2150 2150 2150 2150 0
339 20250219 145000 80202790 2150 2150 2150 2150 400
340 20250219 144900 79342790 2150 2150 2150 2150 0
341 20250219 144800 79342790 2150 2150 2150 2150 100
342 20250219 144700 79127790 2150 2150 2150 2150 800
343 20250219 144600 77407790 2150 2150 2150 2150 3000
344 20250219 144500 70957790 2145 2145 2145 2145 0
345 20250219 144400 70957790 2145 2145 2145 2145 5
346 20250219 144300 70947065 2145 2145 2145 2145 0
347 20250219 144200 70947065 2145 2145 2145 2145 603
348 20250219 144100 69653630 2145 2145 2145 2145 0
349 20250219 144000 69653630 2145 2145 2145 2145 3
350 20250219 143900 69647195 2145 2145 2145 2145 0
351 20250219 143800 69647195 2145 2145 2145 2145 0
352 20250219 143700 69647195 2145 2145 2145 2145 0
353 20250219 143600 69647195 2145 2145 2145 2145 0
354 20250219 143500 69647195 2145 2145 2145 2145 0
355 20250219 143400 69647195 2145 2145 2145 2145 1446
356 20250219 143300 66545525 2140 2140 2140 2140 0
357 20250219 143200 66545525 2140 2140 2140 2140 0
358 20250219 143100 66545525 2140 2140 2140 2140 1099
359 20250219 143000 64193665 2145 2145 2145 2145 0
360 20250219 142900 64193665 2145 2145 2145 2145 80
361 20250219 142800 64022065 2145 2145 2145 2145 1
362 20250219 142700 64019920 2145 2145 2145 2145 0
363 20250219 142600 64019920 2145 2145 2145 2145 0
364 20250219 142500 64019920 2145 2145 2145 2145 1
365 20250219 142400 64017775 2145 2145 2145 2145 0
366 20250219 142300 64017775 2145 2145 2145 2145 200
367 20250219 142200 63588775 2140 2140 2140 2140 0
368 20250219 142100 63588775 2140 2135 2140 2135 383
369 20250219 142000 62770405 2135 2135 2135 2135 0
370 20250219 141900 62770405 2135 2135 2135 2135 1
371 20250219 141800 62768270 2135 2135 2135 2135 0
372 20250219 141700 62768270 2135 2135 2135 2135 3
373 20250219 141600 62761865 2140 2140 2140 2140 0
374 20250219 141500 62761865 2140 2140 2140 2140 0
375 20250219 141400 62761865 2140 2140 2140 2140 0
376 20250219 141300 62761865 2140 2140 2140 2140 1
377 20250219 141200 62759725 2140 2140 2140 2140 0
378 20250219 141100 62759725 2140 2140 2140 2140 23
379 20250219 141000 62710505 2140 2140 2140 2140 0
380 20250219 140900 62710505 2140 2140 2140 2140 0
381 20250219 140800 62710505 2140 2140 2140 2140 24
382 20250219 140700 62659145 2145 2145 2145 2145 0
383 20250219 140600 62659145 2145 2145 2145 2145 0
384 20250219 140500 62659145 2145 2145 2145 2145 0
385 20250219 140400 62659145 2145 2145 2145 2145 0
386 20250219 140300 62659145 2145 2145 2145 2145 0
387 20250219 140200 62659145 2145 2145 2145 2145 0
388 20250219 140100 62659145 2145 2145 2145 2145 0
389 20250219 140000 62659145 2145 2145 2145 2145 0
390 20250219 135900 62659145 2145 2145 2145 2145 0
391 20250219 135800 62659145 2145 2145 2145 2145 0
392 20250219 135700 62659145 2145 2145 2145 2145 0
393 20250219 135600 62659145 2145 2145 2145 2145 0
394 20250219 135500 62659145 2145 2145 2145 2145 0
395 20250219 135400 62659145 2145 2145 2145 2145 1
396 20250219 135300 62657000 2135 2135 2135 2135 0
397 20250219 135200 62657000 2135 2135 2135 2135 63
398 20250219 135100 62522495 2140 2140 2140 2140 14
399 20250219 135000 62492535 2145 2145 2145 2145 0
400 20250219 134900 62492535 2145 2145 2145 2145 3
401 20250219 134800 62486100 2135 2135 2135 2135 12
402 20250219 134700 62460480 2140 2140 2140 2140 0
403 20250219 134600 62460480 2140 2140 2140 2140 0
404 20250219 134500 62460480 2140 2140 2140 2140 0
405 20250219 134400 62460480 2140 2140 2140 2140 0
406 20250219 134300 62460480 2140 2135 2145 2135 1252
407 20250219 134200 59780445 2140 2140 2140 2140 500
408 20250219 134100 58710445 2135 2135 2135 2135 500
409 20250219 134000 57642945 2135 2135 2135 2135 0
410 20250219 133900 57642945 2135 2135 2135 2135 0
411 20250219 133800 57642945 2135 2135 2135 2135 0
412 20250219 133700 57642945 2135 2135 2135 2135 0
413 20250219 133600 57642945 2135 2135 2135 2135 0
414 20250219 133500 57642945 2135 2135 2135 2135 0
415 20250219 133400 57642945 2135 2135 2135 2135 135
416 20250219 133300 57354720 2140 2140 2140 2140 992
417 20250219 133200 55231840 2145 2145 2145 2145 0
418 20250219 133100 55231840 2145 2145 2145 2145 0
419 20250219 133000 55231840 2145 2145 2145 2145 0
420 20250219 132900 55231840 2145 2145 2145 2145 1
421 20250219 132800 55229695 2140 2140 2140 2140 413
422 20250219 132700 54345875 2140 2140 2140 2140 102
423 20250219 132600 54127595 2140 2140 2140 2140 0
424 20250219 132500 54127595 2140 2140 2140 2140 2
425 20250219 132400 54123315 2140 2140 2140 2140 0
426 20250219 132300 54123315 2140 2140 2140 2140 250
427 20250219 132200 53588315 2140 2140 2140 2140 3
428 20250219 132100 53581895 2140 2140 2140 2140 0
429 20250219 132000 53581895 2140 2140 2140 2140 0
430 20250219 131900 53581895 2140 2140 2140 2140 0
431 20250219 131800 53581895 2140 2140 2140 2140 0
432 20250219 131700 53581895 2140 2140 2140 2140 0
433 20250219 131600 53581895 2140 2145 2145 2140 2
434 20250219 131500 53577610 2145 2145 2145 2145 20
435 20250219 131400 53534710 2145 2145 2145 2145 0
436 20250219 131300 53534710 2145 2145 2145 2145 0
437 20250219 131200 53534710 2145 2145 2145 2145 1
438 20250219 131100 53532565 2145 2145 2145 2145 0
439 20250219 131000 53532565 2145 2145 2145 2145 0
440 20250219 130900 53532565 2145 2145 2145 2145 0
441 20250219 130800 53532565 2145 2145 2145 2145 0
442 20250219 130700 53532565 2145 2145 2145 2145 0
443 20250219 130600 53532565 2145 2140 2145 2140 951
444 20250219 130500 51497420 2140 2140 2140 2140 3
445 20250219 130400 51491000 2140 2140 2140 2140 0
446 20250219 130300 51491000 2140 2140 2140 2140 2
447 20250219 130200 51486720 2140 2140 2140 2140 9
448 20250219 130100 51467460 2140 2140 2140 2140 0
449 20250219 130000 51467460 2140 2140 2140 2140 0
450 20250219 125900 51467460 2140 2140 2140 2140 1
451 20250219 125800 51465320 2145 2145 2145 2145 0
452 20250219 125700 51465320 2145 2145 2145 2145 0
453 20250219 125600 51465320 2145 2145 2145 2145 1
454 20250219 125500 51463175 2135 2135 2135 2135 0
455 20250219 125400 51463175 2135 2135 2135 2135 0
456 20250219 125300 51463175 2135 2135 2135 2135 500
457 20250219 125200 50395675 2145 2145 2145 2145 0
458 20250219 125100 50395675 2145 2145 2145 2145 0
459 20250219 125000 50395675 2145 2145 2145 2145 1
460 20250219 124900 50393530 2145 2145 2145 2145 0
461 20250219 124800 50393530 2145 2145 2145 2145 1
462 20250219 124700 50391385 2145 2145 2145 2145 0
463 20250219 124600 50391385 2145 2145 2145 2145 0
464 20250219 124500 50391385 2145 2145 2145 2145 0
465 20250219 124400 50391385 2145 2145 2145 2145 0
466 20250219 124300 50391385 2145 2145 2145 2145 2
467 20250219 124200 50387095 2145 2145 2145 2145 1
468 20250219 124100 50384950 2145 2145 2145 2145 0
469 20250219 124000 50384950 2145 2145 2145 2145 0
470 20250219 123900 50384950 2145 2145 2145 2145 110
471 20250219 123800 50149000 2140 2140 2140 2140 170
472 20250219 123700 49785200 2140 2140 2140 2140 0
473 20250219 123600 49785200 2140 2140 2140 2140 498
474 20250219 123500 48719480 2140 2140 2140 2140 0
475 20250219 123400 48719480 2140 2140 2140 2140 0
476 20250219 123300 48719480 2140 2140 2140 2140 0
477 20250219 123200 48719480 2140 2140 2140 2140 7
478 20250219 123100 48704500 2140 2140 2140 2140 0
479 20250219 123000 48704500 2140 2140 2140 2140 0
480 20250219 122900 48704500 2140 2140 2140 2140 451
481 20250219 122800 47739360 2140 2140 2140 2140 0
482 20250219 122700 47739360 2140 2140 2140 2140 15
483 20250219 122600 47707260 2140 2140 2140 2140 0
484 20250219 122500 47707260 2140 2140 2140 2140 177
485 20250219 122400 47328480 2140 2140 2140 2140 1
486 20250219 122300 47326340 2140 2140 2140 2140 0
487 20250219 122200 47326340 2140 2140 2140 2140 827
488 20250219 122100 45556560 2140 2140 2140 2140 0
489 20250219 122000 45556560 2140 2140 2140 2140 0
490 20250219 121900 45556560 2140 2140 2140 2140 1
491 20250219 121800 45554420 2140 2140 2140 2140 1
492 20250219 121700 45552280 2140 2140 2140 2140 0
493 20250219 121600 45552280 2140 2140 2140 2140 0
494 20250219 121500 45552280 2140 2140 2140 2140 1
495 20250219 121400 45550140 2140 2140 2140 2140 0
496 20250219 121300 45550140 2140 2140 2140 2140 0
497 20250219 121200 45550140 2140 2140 2140 2140 1
498 20250219 121100 45548000 2140 2140 2140 2140 1
499 20250219 121000 45545860 2140 2140 2140 2140 200
500 20250219 120900 45117860 2140 2140 2140 2140 0
501 20250219 120800 45117860 2140 2140 2140 2140 0
502 20250219 120700 45117860 2140 2135 2140 2135 1501
503 20250219 120600 41905725 2140 2140 2140 2140 1000
504 20250219 120500 39765725 2140 2140 2140 2140 0
505 20250219 120400 39765725 2140 2140 2140 2140 0
506 20250219 120300 39765725 2140 2140 2140 2140 0
507 20250219 120200 39765725 2140 2140 2140 2140 1
508 20250219 120100 39763585 2130 2130 2130 2130 0
509 20250219 120000 39763585 2130 2130 2130 2130 0
510 20250219 115900 39763585 2130 2130 2130 2130 0
511 20250219 115800 39763585 2130 2130 2130 2130 208
512 20250219 115700 39320545 2140 2140 2140 2140 0
513 20250219 115600 39320545 2140 2140 2140 2140 0
514 20250219 115500 39320545 2140 2140 2140 2140 0
515 20250219 115400 39320545 2140 2140 2140 2140 0
516 20250219 115300 39320545 2140 2140 2140 2140 0
517 20250219 115200 39320545 2140 2140 2140 2140 0
518 20250219 115100 39320545 2140 2140 2140 2140 1
519 20250219 115000 39318405 2140 2140 2140 2140 0
520 20250219 114900 39318405 2140 2140 2140 2140 10
521 20250219 114800 39297005 2140 2140 2140 2140 0
522 20250219 114700 39297005 2140 2140 2140 2140 1
523 20250219 114600 39294865 2140 2140 2140 2140 0
524 20250219 114500 39294865 2140 2140 2140 2140 1
525 20250219 114400 39292725 2130 2130 2130 2130 0
526 20250219 114300 39292725 2130 2130 2130 2130 50
527 20250219 114200 39186225 2140 2140 2140 2140 0
528 20250219 114100 39186225 2140 2140 2140 2140 0
529 20250219 114000 39186225 2140 2135 2140 2130 366
530 20250219 113900 38404500 2135 2135 2135 2135 0
531 20250219 113800 38404500 2135 2135 2135 2135 0
532 20250219 113700 38404500 2135 2135 2135 2135 0
533 20250219 113600 38404500 2135 2140 2140 2135 901
534 20250219 113500 36480860 2140 2140 2140 2140 0
535 20250219 113400 36480860 2140 2140 2140 2140 2
536 20250219 113300 36476580 2135 2135 2135 2135 0
537 20250219 113200 36476580 2135 2135 2135 2135 0
538 20250219 113100 36476580 2135 2135 2135 2135 0
539 20250219 113000 36476580 2135 2135 2135 2135 65
540 20250219 112900 36337805 2135 2135 2135 2135 30
541 20250219 112800 36273755 2135 2135 2135 2135 0
542 20250219 112700 36273755 2135 2135 2135 2135 0
543 20250219 112600 36273755 2135 2135 2135 2135 1
544 20250219 112500 36271620 2130 2130 2130 2130 0
545 20250219 112400 36271620 2130 2130 2130 2130 40
546 20250219 112300 36186420 2135 2135 2135 2135 0
547 20250219 112200 36186420 2135 2135 2135 2135 0
548 20250219 112100 36186420 2135 2135 2135 2135 0
549 20250219 112000 36186420 2135 2135 2135 2135 0
550 20250219 111900 36186420 2135 2135 2135 2135 0
551 20250219 111800 36186420 2135 2135 2135 2135 5
552 20250219 111700 36175745 2135 2135 2135 2135 10
553 20250219 111600 36154395 2130 2130 2130 2130 0
554 20250219 111500 36154395 2130 2130 2130 2130 1
555 20250219 111400 36152265 2130 2130 2130 2130 0
556 20250219 111300 36152265 2130 2130 2130 2130 9
557 20250219 111200 36133095 2120 2120 2120 2120 0
558 20250219 111100 36133095 2120 2120 2120 2120 0
559 20250219 111000 36133095 2120 2120 2120 2120 0
560 20250219 110900 36133095 2120 2120 2120 2120 0
561 20250219 110800 36133095 2120 2120 2120 2120 0
562 20250219 110700 36133095 2120 2120 2120 2120 0
563 20250219 110600 36133095 2120 2120 2120 2120 0
564 20250219 110500 36133095 2120 2120 2120 2120 0
565 20250219 110400 36133095 2120 2120 2120 2120 0
566 20250219 110300 36133095 2120 2120 2120 2120 572
567 20250219 110200 34920455 2120 2120 2120 2120 688
568 20250219 110100 33461895 2120 2120 2120 2120 0
569 20250219 110000 33461895 2120 2120 2120 2120 0
570 20250219 105900 33461895 2120 2120 2120 2120 14
571 20250219 105800 33432215 2125 2125 2125 2125 0
572 20250219 105700 33432215 2125 2125 2125 2125 1400
573 20250219 105600 30457215 2135 2135 2135 2135 21
574 20250219 105500 30412380 2130 2130 2130 2130 0
575 20250219 105400 30412380 2130 2130 2130 2130 0
576 20250219 105300 30412380 2130 2130 2130 2130 0
577 20250219 105200 30412380 2130 2130 2130 2130 0
578 20250219 105100 30412380 2130 2125 2130 2125 600
579 20250219 105000 29136880 2125 2125 2125 2125 0
580 20250219 104900 29136880 2125 2125 2125 2125 0
581 20250219 104800 29136880 2125 2125 2125 2125 0
582 20250219 104700 29136880 2125 2125 2125 2125 0
583 20250219 104600 29136880 2125 2125 2125 2125 0
584 20250219 104500 29136880 2125 2125 2125 2125 0
585 20250219 104400 29136880 2125 2125 2125 2125 0
586 20250219 104300 29136880 2125 2125 2125 2125 50
587 20250219 104200 29030630 2125 2125 2125 2125 0
588 20250219 104100 29030630 2125 2125 2125 2125 0
589 20250219 104000 29030630 2125 2125 2125 2125 0
590 20250219 103900 29030630 2125 2125 2125 2125 990
591 20250219 103800 26926880 2125 2125 2125 2125 300
592 20250219 103700 26289380 2125 2125 2125 2125 2
593 20250219 103600 26285130 2125 2125 2125 2125 0
594 20250219 103500 26285130 2125 2125 2125 2125 0
595 20250219 103400 26285130 2125 2125 2125 2125 0
596 20250219 103300 26285130 2125 2125 2125 2125 50
597 20250219 103200 26178880 2125 2125 2125 2125 81
598 20250219 103100 26006755 2125 2125 2125 2125 50
599 20250219 103000 25900505 2130 2130 2130 2130 0
600 20250219 102900 25900505 2130 2130 2130 2130 10
601 20250219 102800 25879205 2130 2130 2130 2130 15
602 20250219 102700 25847255 2130 2130 2130 2130 0
603 20250219 102600 25847255 2130 2130 2130 2130 0
604 20250219 102500 25847255 2130 2130 2130 2130 0
605 20250219 102400 25847255 2130 2135 2135 2130 548
606 20250219 102300 24678765 2135 2135 2135 2135 6
607 20250219 102200 24665955 2135 2135 2135 2135 44
608 20250219 102100 24572015 2135 2135 2135 2135 0
609 20250219 102000 24572015 2135 2135 2135 2135 0
610 20250219 101900 24572015 2135 2135 2135 2135 0
611 20250219 101800 24572015 2135 2135 2135 2135 437
612 20250219 101700 23639020 2140 2140 2140 2140 0
613 20250219 101600 23639020 2140 2140 2140 2140 0
614 20250219 101500 23639020 2140 2140 2140 2140 10
615 20250219 101400 23617620 2145 2145 2145 2145 0
616 20250219 101300 23617620 2145 2145 2145 2145 0
617 20250219 101200 23617620 2145 2145 2145 2145 91
618 20250219 101100 23422425 2145 2145 2145 2145 90
619 20250219 101000 23229375 2145 2135 2145 2135 1844
620 20250219 100900 19274635 2140 2140 2140 2140 580
621 20250219 100800 18033435 2140 2140 2140 2140 5
622 20250219 100700 18022735 2140 2140 2140 2135 374
623 20250219 100600 17222385 2135 2135 2135 2135 0
624 20250219 100500 17222385 2135 2135 2135 2135 262
625 20250219 100400 16663015 2135 2135 2135 2135 0
626 20250219 100300 16663015 2135 2135 2135 2135 0
627 20250219 100200 16663015 2135 2135 2135 2135 0
628 20250219 100100 16663015 2135 2135 2135 2135 0
629 20250219 100000 16663015 2135 2135 2135 2135 0
630 20250219 095900 16663015 2135 2135 2135 2135 1
631 20250219 095800 16660880 2130 2130 2130 2130 588
632 20250219 095700 15408440 2130 2130 2130 2130 0
633 20250219 095600 15408440 2130 2135 2135 2130 66
634 20250219 095500 15267770 2135 2135 2135 2135 0
635 20250219 095400 15267770 2135 2135 2135 2135 2
636 20250219 095300 15263500 2130 2130 2130 2130 0
637 20250219 095200 15263500 2130 2130 2130 2130 150
638 20250219 095100 14944000 2130 2130 2130 2130 135
639 20250219 095000 14656450 2130 2130 2130 2130 0
640 20250219 094900 14656450 2130 2130 2130 2130 0
641 20250219 094800 14656450 2130 2130 2130 2130 0
642 20250219 094700 14656450 2130 2130 2130 2130 0
643 20250219 094600 14656450 2130 2130 2130 2130 5
644 20250219 094500 14645800 2130 2135 2135 2130 122
645 20250219 094400 14385430 2135 2135 2135 2135 0
646 20250219 094300 14385430 2135 2135 2135 2135 144
647 20250219 094200 14077990 2135 2135 2135 2135 0
648 20250219 094100 14077990 2135 2135 2135 2135 51
649 20250219 094000 13969105 2135 2135 2135 2135 12
650 20250219 093900 13943485 2135 2135 2135 2135 0
651 20250219 093800 13943485 2135 2135 2135 2135 0
652 20250219 093700 13943485 2135 2135 2135 2135 0
653 20250219 093600 13943485 2135 2135 2135 2135 500
654 20250219 093500 12875985 2135 2135 2135 2135 0
655 20250219 093400 12875985 2135 2135 2135 2135 1
656 20250219 093300 12873850 2135 2135 2135 2135 1
657 20250219 093200 12871715 2135 2125 2135 2125 189
658 20250219 093100 12469860 2130 2130 2130 2130 302
659 20250219 093000 11826600 2135 2135 2135 2135 0
660 20250219 092900 11826600 2135 2135 2135 2135 434
661 20250219 092800 10900010 2145 2145 2145 2145 0
662 20250219 092700 10900010 2145 2145 2145 2145 1
663 20250219 092600 10897865 2140 2140 2140 2140 1
664 20250219 092500 10895725 2145 2145 2145 2145 0
665 20250219 092400 10895725 2145 2145 2145 2145 0
666 20250219 092300 10895725 2145 2145 2145 2145 0
667 20250219 092200 10895725 2145 2145 2145 2145 1
668 20250219 092100 10893580 2140 2135 2140 2135 4
669 20250219 092000 10885025 2135 2140 2140 2135 178
670 20250219 091900 10504110 2140 2140 2140 2140 9
671 20250219 091800 10484850 2140 2140 2140 2140 0
672 20250219 091700 10484850 2140 2140 2140 2140 10
673 20250219 091600 10463450 2145 2140 2145 2140 31
674 20250219 091500 10397105 2135 2135 2135 2135 67
675 20250219 091400 10254060 2135 2135 2135 2135 1
676 20250219 091300 10251925 2135 2135 2135 2135 501
677 20250219 091200 9182290 2135 2135 2135 2135 50
678 20250219 091100 9075540 2140 2135 2140 2135 44
679 20250219 091000 8981485 2120 2120 2120 2120 0
680 20250219 090900 8981485 2120 2120 2120 2120 0
681 20250219 090800 8981485 2120 2135 2135 2120 2894
682 20250219 090700 2839950 2135 2140 2140 2135 220
683 20250219 090600 2370225 2145 2145 2145 2145 0
684 20250219 090500 2370225 2145 2145 2145 2145 0
685 20250219 090400 2370225 2145 2145 2145 2145 0
686 20250219 090300 2370225 2145 2145 2145 2145 0
687 20250219 090200 2370225 2145 2145 2145 2145 0
688 20250219 090100 2370225 2145 2145 2145 2145 1105
689 20250219 090000 0 2145 2145 2145 2145 0