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

690
136490/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202800,112258200,5720,5720,5720,5720,208
20250219,202700,112258200,5720,5720,5720,5720,0
20250219,202600,112258200,5720,5720,5720,5720,0
20250219,202500,112258200,5720,5720,5720,5720,0
20250219,202400,112258200,5720,5720,5720,5720,0
20250219,202300,112258200,5720,5720,5720,5720,0
20250219,202200,112258200,5720,5720,5720,5720,0
20250219,202100,112258200,5720,5720,5720,5720,0
20250219,202000,112258200,5720,5720,5720,5720,0
20250219,201900,112258200,5720,5720,5720,5720,0
20250219,201800,112258200,5720,5720,5720,5720,0
20250219,201700,112258200,5720,5720,5720,5720,0
20250219,201600,112258200,5720,5720,5720,5720,0
20250219,201500,112258200,5720,5720,5720,5720,0
20250219,201400,112258200,5720,5720,5720,5720,0
20250219,201300,112258200,5720,5720,5720,5720,0
20250219,201200,112258200,5720,5720,5720,5720,0
20250219,201100,112258200,5720,5720,5720,5720,0
20250219,201000,112258200,5720,5720,5720,5720,0
20250219,200900,112258200,5720,5720,5720,5720,0
20250219,200800,112258200,5720,5720,5720,5720,0
20250219,200700,112258200,5720,5720,5720,5720,0
20250219,200600,112258200,5720,5720,5720,5720,0
20250219,200500,112258200,5720,5720,5720,5720,0
20250219,200400,112258200,5720,5720,5720,5720,0
20250219,200300,112258200,5720,5720,5720,5720,0
20250219,200200,112258200,5720,5720,5720,5720,0
20250219,200100,112258200,5720,5720,5720,5720,0
20250219,200000,112258200,5720,5720,5720,5720,0
20250219,195900,112258200,5720,5720,5720,5720,0
20250219,195800,112258200,5720,5720,5720,5720,208
20250219,195700,112258200,5720,5720,5720,5720,0
20250219,195600,112258200,5720,5720,5720,5720,0
20250219,195500,112258200,5720,5720,5720,5720,0
20250219,195400,112258200,5720,5720,5720,5720,0
20250219,195300,112258200,5720,5720,5720,5720,0
20250219,195200,112258200,5720,5720,5720,5720,0
20250219,195100,112258200,5720,5720,5720,5720,0
20250219,195000,112258200,5720,5720,5720,5720,0
20250219,194900,112258200,5720,5720,5720,5720,0
20250219,194800,112258200,5720,5720,5720,5720,0
20250219,194700,112258200,5720,5720,5720,5720,0
20250219,194600,112258200,5720,5720,5720,5720,0
20250219,194500,112258200,5720,5720,5720,5720,0
20250219,194400,112258200,5720,5720,5720,5720,0
20250219,194300,112258200,5720,5720,5720,5720,0
20250219,194200,112258200,5720,5720,5720,5720,0
20250219,194100,112258200,5720,5720,5720,5720,0
20250219,194000,112258200,5720,5720,5720,5720,0
20250219,193900,112258200,5720,5720,5720,5720,0
20250219,193800,112258200,5720,5720,5720,5720,0
20250219,193700,112258200,5720,5720,5720,5720,0
20250219,193600,112258200,5720,5720,5720,5720,0
20250219,193500,112258200,5720,5720,5720,5720,0
20250219,193400,112258200,5720,5720,5720,5720,0
20250219,193300,112258200,5720,5720,5720,5720,0
20250219,193200,112258200,5720,5720,5720,5720,0
20250219,193100,112258200,5720,5720,5720,5720,0
20250219,193000,112258200,5720,5720,5720,5720,0
20250219,192900,112258200,5720,5720,5720,5720,0
20250219,192800,112258200,5720,5720,5720,5720,208
20250219,192700,112258200,5720,5720,5720,5720,0
20250219,192600,112258200,5720,5720,5720,5720,0
20250219,192500,112258200,5720,5720,5720,5720,0
20250219,192400,112258200,5720,5720,5720,5720,0
20250219,192300,112258200,5720,5720,5720,5720,0
20250219,192200,112258200,5720,5720,5720,5720,0
20250219,192100,112258200,5720,5720,5720,5720,0
20250219,192000,112258200,5720,5720,5720,5720,0
20250219,191900,112258200,5720,5720,5720,5720,0
20250219,191800,112258200,5720,5720,5720,5720,0
20250219,191700,112258200,5720,5720,5720,5720,0
20250219,191600,112258200,5720,5720,5720,5720,0
20250219,191500,112258200,5720,5720,5720,5720,0
20250219,191400,112258200,5720,5720,5720,5720,0
20250219,191300,112258200,5720,5720,5720,5720,0
20250219,191200,112258200,5720,5720,5720,5720,0
20250219,191100,112258200,5720,5720,5720,5720,0
20250219,191000,112258200,5720,5720,5720,5720,0
20250219,190900,112258200,5720,5720,5720,5720,0
20250219,190800,112258200,5720,5720,5720,5720,0
20250219,190700,112258200,5720,5720,5720,5720,0
20250219,190600,112258200,5720,5720,5720,5720,0
20250219,190500,112258200,5720,5720,5720,5720,0
20250219,190400,112258200,5720,5720,5720,5720,0
20250219,190300,112258200,5720,5720,5720,5720,0
20250219,190200,112258200,5720,5720,5720,5720,0
20250219,190100,112258200,5720,5720,5720,5720,0
20250219,190000,112258200,5720,5720,5720,5720,0
20250219,185900,112258200,5720,5720,5720,5720,0
20250219,185800,112258200,5720,5720,5720,5720,208
20250219,185700,112258200,5720,5720,5720,5720,0
20250219,185600,112258200,5720,5720,5720,5720,0
20250219,185500,112258200,5720,5720,5720,5720,0
20250219,185400,112258200,5720,5720,5720,5720,0
20250219,185300,112258200,5720,5720,5720,5720,0
20250219,185200,112258200,5720,5720,5720,5720,0
20250219,185100,112258200,5720,5720,5720,5720,0
20250219,185000,112258200,5720,5720,5720,5720,0
20250219,184900,112258200,5720,5720,5720,5720,0
20250219,184800,112258200,5720,5720,5720,5720,0
20250219,184700,112258200,5720,5720,5720,5720,0
20250219,184600,112258200,5720,5720,5720,5720,0
20250219,184500,112258200,5720,5720,5720,5720,0
20250219,184400,112258200,5720,5720,5720,5720,0
20250219,184300,112258200,5720,5720,5720,5720,0
20250219,184200,112258200,5720,5720,5720,5720,0
20250219,184100,112258200,5720,5720,5720,5720,0
20250219,184000,112258200,5720,5720,5720,5720,0
20250219,183900,112258200,5720,5720,5720,5720,0
20250219,183800,112258200,5720,5720,5720,5720,0
20250219,183700,112258200,5720,5720,5720,5720,0
20250219,183600,112258200,5720,5720,5720,5720,0
20250219,183500,112258200,5720,5720,5720,5720,0
20250219,183400,112258200,5720,5720,5720,5720,0
20250219,183300,112258200,5720,5720,5720,5720,0
20250219,183200,112258200,5720,5720,5720,5720,0
20250219,183100,112258200,5720,5720,5720,5720,0
20250219,183000,112258200,5720,5720,5720,5720,0
20250219,182900,112258200,5720,5720,5720,5720,0
20250219,182800,112258200,5720,5720,5720,5720,208
20250219,182700,112258200,5720,5720,5720,5720,0
20250219,182600,112258200,5720,5720,5720,5720,0
20250219,182500,112258200,5720,5720,5720,5720,0
20250219,182400,112258200,5720,5720,5720,5720,0
20250219,182300,112258200,5720,5720,5720,5720,0
20250219,182200,112258200,5720,5720,5720,5720,0
20250219,182100,112258200,5720,5720,5720,5720,0
20250219,182000,112258200,5720,5720,5720,5720,0
20250219,181900,112258200,5720,5720,5720,5720,0
20250219,181800,112258200,5720,5720,5720,5720,0
20250219,181700,112258200,5720,5720,5720,5720,0
20250219,181600,112258200,5720,5720,5720,5720,0
20250219,181500,112258200,5720,5720,5720,5720,0
20250219,181400,112258200,5720,5720,5720,5720,0
20250219,181300,112258200,5720,5720,5720,5720,0
20250219,181200,112258200,5720,5720,5720,5720,0
20250219,181100,112258200,5720,5720,5720,5720,0
20250219,181000,112258200,5720,5720,5720,5720,0
20250219,180900,112258200,5720,5720,5720,5720,0
20250219,180800,112258200,5720,5720,5720,5720,0
20250219,180700,112258200,5720,5720,5720,5720,0
20250219,180600,112258200,5720,5720,5720,5720,0
20250219,180500,112258200,5720,5720,5720,5720,0
20250219,180400,112258200,5720,5720,5720,5720,0
20250219,180300,112258200,5720,5720,5720,5720,0
20250219,180200,112258200,5720,5720,5720,5720,0
20250219,180100,112258200,5720,5720,5720,5720,0
20250219,180000,112258200,5720,5720,5720,5720,0
20250219,175900,112258200,5720,5720,5720,5720,0
20250219,175800,112258200,5720,5720,5720,5720,208
20250219,175700,112258200,5720,5720,5720,5720,0
20250219,175600,112258200,5720,5720,5720,5720,0
20250219,175500,112258200,5720,5720,5720,5720,0
20250219,175400,112258200,5720,5720,5720,5720,0
20250219,175300,112258200,5720,5720,5720,5720,0
20250219,175200,112258200,5720,5720,5720,5720,0
20250219,175100,112258200,5720,5720,5720,5720,0
20250219,175000,112258200,5720,5720,5720,5720,0
20250219,174900,112258200,5720,5720,5720,5720,0
20250219,174800,112258200,5720,5720,5720,5720,0
20250219,174700,112258200,5720,5720,5720,5720,0
20250219,174600,112258200,5720,5720,5720,5720,0
20250219,174500,112258200,5720,5720,5720,5720,0
20250219,174400,112258200,5720,5720,5720,5720,0
20250219,174300,112258200,5720,5720,5720,5720,0
20250219,174200,112258200,5720,5720,5720,5720,0
20250219,174100,112258200,5720,5720,5720,5720,0
20250219,174000,112258200,5720,5720,5720,5720,0
20250219,173900,112258200,5720,5720,5720,5720,0
20250219,173800,112258200,5720,5720,5720,5720,0
20250219,173700,112258200,5720,5720,5720,5720,0
20250219,173600,112258200,5720,5720,5720,5720,0
20250219,173500,112258200,5720,5720,5720,5720,0
20250219,173400,112258200,5720,5720,5720,5720,0
20250219,173300,112258200,5720,5720,5720,5720,0
20250219,173200,112258200,5720,5720,5720,5720,0
20250219,173100,112258200,5720,5720,5720,5720,0
20250219,173000,112258200,5720,5720,5720,5720,0
20250219,172900,112258200,5720,5720,5720,5720,0
20250219,172800,112258200,5720,5720,5720,5720,208
20250219,172700,112258200,5720,5720,5720,5720,0
20250219,172600,112258200,5720,5720,5720,5720,0
20250219,172500,112258200,5720,5720,5720,5720,0
20250219,172400,112258200,5720,5720,5720,5720,0
20250219,172300,112258200,5720,5720,5720,5720,0
20250219,172200,112258200,5720,5720,5720,5720,0
20250219,172100,112258200,5720,5720,5720,5720,0
20250219,172000,112258200,5720,5720,5720,5720,0
20250219,171900,112258200,5720,5720,5720,5720,0
20250219,171800,112258200,5720,5720,5720,5720,0
20250219,171700,112258200,5720,5720,5720,5720,0
20250219,171600,112258200,5720,5720,5720,5720,0
20250219,171500,112258200,5720,5720,5720,5720,0
20250219,171400,112258200,5720,5720,5720,5720,0
20250219,171300,112258200,5720,5720,5720,5720,0
20250219,171200,112258200,5720,5720,5720,5720,0
20250219,171100,112258200,5720,5720,5720,5720,0
20250219,171000,112258200,5720,5720,5720,5720,0
20250219,170900,112258200,5720,5720,5720,5720,0
20250219,170800,112258200,5720,5720,5720,5720,0
20250219,170700,112258200,5720,5720,5720,5720,0
20250219,170600,112258200,5720,5720,5720,5720,0
20250219,170500,112258200,5720,5720,5720,5720,0
20250219,170400,112258200,5720,5720,5720,5720,0
20250219,170300,112258200,5720,5720,5720,5720,0
20250219,170200,112258200,5720,5720,5720,5720,0
20250219,170100,112258200,5720,5720,5720,5720,0
20250219,170000,112258200,5720,5720,5720,5720,0
20250219,165900,112258200,5720,5720,5720,5720,0
20250219,165800,112258200,5720,5720,5720,5720,208
20250219,165700,112258200,5720,5720,5720,5720,0
20250219,165600,112258200,5720,5720,5720,5720,0
20250219,165500,112258200,5720,5720,5720,5720,0
20250219,165400,112258200,5720,5720,5720,5720,0
20250219,165300,112258200,5720,5720,5720,5720,0
20250219,165200,112258200,5720,5720,5720,5720,0
20250219,165100,112258200,5720,5720,5720,5720,0
20250219,165000,112258200,5720,5720,5720,5720,0
20250219,164900,112258200,5720,5720,5720,5720,0
20250219,164800,112258200,5720,5720,5720,5720,0
20250219,164700,112258200,5720,5720,5720,5720,0
20250219,164600,112258200,5720,5720,5720,5720,0
20250219,164500,112258200,5720,5720,5720,5720,0
20250219,164400,112258200,5720,5720,5720,5720,0
20250219,164300,112258200,5720,5720,5720,5720,0
20250219,164200,112258200,5720,5720,5720,5720,0
20250219,164100,112258200,5720,5720,5720,5720,0
20250219,164000,112258200,5720,5720,5720,5720,0
20250219,163900,112258200,5720,5720,5720,5720,0
20250219,163800,112258200,5720,5720,5720,5720,0
20250219,163700,112258200,5720,5720,5720,5720,0
20250219,163600,112258200,5720,5720,5720,5720,0
20250219,163500,112258200,5720,5720,5720,5720,0
20250219,163400,112258200,5720,5720,5720,5720,0
20250219,163300,112258200,5720,5720,5720,5720,0
20250219,163200,112258200,5720,5720,5720,5720,0
20250219,163100,112258200,5720,5720,5720,5720,0
20250219,163000,112258200,5720,5720,5720,5720,0
20250219,162900,112258200,5720,5720,5720,5720,0
20250219,162800,112258200,5720,5720,5720,5720,208
20250219,162700,112258200,5720,5720,5720,5720,0
20250219,162600,112258200,5720,5720,5720,5720,0
20250219,162500,112258200,5720,5720,5720,5720,0
20250219,162400,112258200,5720,5720,5720,5720,0
20250219,162300,112258200,5720,5720,5720,5720,0
20250219,162200,112258200,5720,5720,5720,5720,0
20250219,162100,112258200,5720,5720,5720,5720,0
20250219,162000,112258200,5720,5720,5720,5720,0
20250219,161900,112258200,5720,5720,5720,5720,0
20250219,161800,112258200,5720,5720,5720,5720,0
20250219,161700,112258200,5720,5720,5720,5720,0
20250219,161600,112258200,5720,5720,5720,5720,0
20250219,161500,112258200,5720,5720,5720,5720,0
20250219,161400,112258200,5720,5720,5720,5720,0
20250219,161300,112258200,5720,5720,5720,5720,0
20250219,161200,112258200,5720,5720,5720,5720,0
20250219,161100,112258200,5720,5720,5720,5720,0
20250219,161000,112258200,5720,5720,5720,5720,0
20250219,160900,112258200,5720,5720,5720,5720,0
20250219,160800,112258200,5720,5720,5720,5720,0
20250219,160700,112258200,5720,5720,5720,5720,0
20250219,160600,112258200,5720,5720,5720,5720,0
20250219,160500,112258200,5720,5720,5720,5720,0
20250219,160400,112258200,5720,5720,5720,5720,0
20250219,160300,112258200,5720,5720,5720,5720,0
20250219,160200,112258200,5720,5720,5720,5720,0
20250219,160100,112258200,5720,5720,5720,5720,0
20250219,160000,112258200,5720,5720,5720,5720,0
20250219,155900,112258200,5720,5720,5720,5720,0
20250219,155800,112258200,5720,5720,5720,5720,208
20250219,155700,112258200,5720,5720,5720,5720,0
20250219,155600,112258200,5720,5720,5720,5720,0
20250219,155500,112258200,5720,5720,5720,5720,0
20250219,155400,112258200,5720,5720,5720,5720,0
20250219,155300,112258200,5720,5720,5720,5720,0
20250219,155200,112258200,5720,5720,5720,5720,0
20250219,155100,112258200,5720,5720,5720,5720,0
20250219,155000,112258200,5720,5720,5720,5720,0
20250219,154900,112258200,5720,5720,5720,5720,0
20250219,154800,112258200,5720,5720,5720,5720,0
20250219,154700,112258200,5720,5720,5720,5720,0
20250219,154600,112258200,5720,5720,5720,5720,0
20250219,154500,112258200,5720,5720,5720,5720,0
20250219,154400,112258200,5720,5720,5720,5720,0
20250219,154300,112258200,5720,5720,5720,5720,0
20250219,154200,112258200,5720,5720,5720,5720,0
20250219,154100,112258200,5720,5720,5720,5720,0
20250219,154000,112258200,5720,5720,5720,5720,0
20250219,153900,112258200,5720,5720,5720,5720,0
20250219,153800,112258200,5720,5720,5720,5720,0
20250219,153700,112258200,5720,5720,5720,5720,0
20250219,153600,112258200,5720,5720,5720,5720,0
20250219,153500,112258200,5720,5720,5720,5720,0
20250219,153400,112258200,5720,5720,5720,5720,0
20250219,153300,112258200,5720,5720,5720,5720,0
20250219,153200,112258200,5720,5720,5720,5720,0
20250219,153100,112258200,5720,5720,5720,5720,0
20250219,153000,112258200,5720,5720,5720,5720,208
20250219,152900,111068440,5690,5690,5690,5690,0
20250219,152800,111068440,5690,5690,5690,5690,0
20250219,152700,111068440,5690,5690,5690,5690,0
20250219,152600,111068440,5690,5690,5690,5690,0
20250219,152500,111068440,5690,5690,5690,5690,0
20250219,152400,111068440,5690,5690,5690,5690,0
20250219,152300,111068440,5690,5690,5690,5690,0
20250219,152200,111068440,5690,5690,5690,5690,0
20250219,152100,111068440,5690,5690,5690,5690,0
20250219,152000,111068440,5690,5690,5690,5690,0
20250219,151900,111068440,5690,5690,5690,5690,46
20250219,151800,110806700,5680,5680,5680,5680,0
20250219,151700,110806700,5680,5690,5690,5680,47
20250219,151600,110539680,5680,5690,5690,5680,435
20250219,151500,108067470,5690,5690,5690,5690,0
20250219,151400,108067470,5690,5690,5690,5690,25
20250219,151300,107925220,5690,5690,5690,5690,180
20250219,151200,106901020,5690,5690,5690,5690,2
20250219,151100,106889640,5690,5690,5690,5690,17
20250219,151000,106792910,5680,5680,5680,5680,28
20250219,150900,106633870,5680,5680,5680,5680,0
20250219,150800,106633870,5680,5680,5680,5680,0
20250219,150700,106633870,5680,5680,5680,5680,151
20250219,150600,105776190,5680,5680,5680,5680,11
20250219,150500,105713710,5680,5680,5680,5680,43
20250219,150400,105469470,5680,5680,5680,5680,699
20250219,150300,101499150,5690,5690,5690,5690,0
20250219,150200,101499150,5690,5690,5690,5690,171
20250219,150100,100526160,5710,5710,5710,5710,0
20250219,150000,100526160,5710,5700,5710,5700,450
20250219,145900,97960700,5710,5710,5710,5710,0
20250219,145800,97960700,5710,5710,5710,5710,0
20250219,145700,97960700,5710,5710,5710,5710,0
20250219,145600,97960700,5710,5710,5710,5710,0
20250219,145500,97960700,5710,5710,5710,5710,17
20250219,145400,97863630,5690,5690,5690,5690,38
20250219,145300,97647410,5690,5690,5690,5690,473
20250219,145200,94956040,5690,5690,5690,5690,0
20250219,145100,94956040,5690,5690,5690,5690,0
20250219,145000,94956040,5690,5690,5690,5690,1
20250219,144900,94950350,5680,5680,5680,5680,0
20250219,144800,94950350,5680,5680,5680,5680,573
20250219,144700,91695710,5690,5690,5690,5690,3
20250219,144600,91678640,5690,5710,5710,5690,2722
20250219,144500,76182110,5710,5710,5710,5710,0
20250219,144400,76182110,5710,5710,5710,5710,2
20250219,144300,76170690,5710,5710,5710,5710,0
20250219,144200,76170690,5710,5710,5710,5710,12
20250219,144100,76102170,5710,5710,5710,5710,0
20250219,144000,76102170,5710,5700,5710,5700,677
20250219,143900,72242500,5710,5710,5710,5710,2
20250219,143800,72231080,5710,5710,5710,5710,0
20250219,143700,72231080,5710,5710,5710,5710,2
20250219,143600,72219660,5700,5700,5700,5700,0
20250219,143500,72219660,5700,5710,5710,5700,56
20250219,143400,71900440,5710,5710,5710,5710,2
20250219,143300,71889020,5710,5710,5710,5710,120
20250219,143200,71203820,5710,5710,5710,5710,2
20250219,143100,71192400,5710,5710,5710,5710,0
20250219,143000,71192400,5710,5710,5710,5710,0
20250219,142900,71192400,5710,5710,5710,5710,0
20250219,142800,71192400,5710,5710,5710,5710,0
20250219,142700,71192400,5710,5700,5710,5700,54
20250219,142600,70884460,5700,5700,5700,5700,0
20250219,142500,70884460,5700,5700,5700,5700,36
20250219,142400,70679260,5710,5710,5710,5710,0
20250219,142300,70679260,5710,5710,5710,5710,31
20250219,142200,70502250,5710,5710,5710,5710,0
20250219,142100,70502250,5710,5710,5710,5710,0
20250219,142000,70502250,5710,5710,5710,5710,0
20250219,141900,70502250,5710,5710,5710,5710,0
20250219,141800,70502250,5710,5710,5710,5710,15
20250219,141700,70416600,5710,5710,5710,5710,0
20250219,141600,70416600,5710,5710,5710,5710,0
20250219,141500,70416600,5710,5710,5710,5710,0
20250219,141400,70416600,5710,5710,5710,5710,18
20250219,141300,70313820,5710,5700,5710,5700,81
20250219,141200,69851980,5710,5710,5710,5710,0
20250219,141100,69851980,5710,5710,5710,5710,0
20250219,141000,69851980,5710,5710,5710,5710,1
20250219,140900,69846270,5710,5710,5710,5710,0
20250219,140800,69846270,5710,5710,5710,5710,0
20250219,140700,69846270,5710,5710,5710,5710,10
20250219,140600,69789170,5710,5710,5710,5710,3
20250219,140500,69772040,5700,5700,5700,5700,0
20250219,140400,69772040,5700,5700,5700,5700,0
20250219,140300,69772040,5700,5700,5700,5700,0
20250219,140200,69772040,5700,5700,5700,5700,0
20250219,140100,69772040,5700,5700,5700,5700,254
20250219,140000,68324240,5710,5710,5710,5710,0
20250219,135900,68324240,5710,5710,5710,5710,0
20250219,135800,68324240,5710,5710,5710,5710,0
20250219,135700,68324240,5710,5710,5710,5710,36
20250219,135600,68118680,5710,5710,5710,5710,801
20250219,135500,63544970,5720,5720,5720,5720,0
20250219,135400,63544970,5720,5720,5720,5720,5
20250219,135300,63516370,5720,5720,5720,5720,0
20250219,135200,63516370,5720,5720,5720,5720,0
20250219,135100,63516370,5720,5720,5720,5720,0
20250219,135000,63516370,5720,5720,5720,5720,0
20250219,134900,63516370,5720,5720,5730,5710,385
20250219,134800,61313610,5720,5720,5720,5720,0
20250219,134700,61313610,5720,5720,5720,5720,0
20250219,134600,61313610,5720,5720,5720,5720,2
20250219,134500,61302170,5720,5720,5720,5720,0
20250219,134400,61302170,5720,5720,5720,5720,0
20250219,134300,61302170,5720,5720,5720,5720,32
20250219,134200,61119130,5730,5730,5730,5730,0
20250219,134100,61119130,5730,5730,5730,5730,0
20250219,134000,61119130,5730,5730,5730,5730,7
20250219,133900,61079020,5720,5720,5720,5720,0
20250219,133800,61079020,5720,5720,5720,5720,0
20250219,133700,61079020,5720,5720,5720,5720,0
20250219,133600,61079020,5720,5720,5720,5720,30
20250219,133500,60907420,5720,5720,5720,5720,0
20250219,133400,60907420,5720,5720,5720,5720,0
20250219,133300,60907420,5720,5720,5720,5720,0
20250219,133200,60907420,5720,5720,5720,5720,0
20250219,133100,60907420,5720,5720,5720,5720,0
20250219,133000,60907420,5720,5720,5720,5720,0
20250219,132900,60907420,5720,5720,5720,5720,0
20250219,132800,60907420,5720,5720,5720,5720,0
20250219,132700,60907420,5720,5720,5720,5720,77
20250219,132600,60466980,5720,5720,5720,5720,0
20250219,132500,60466980,5720,5720,5720,5720,0
20250219,132400,60466980,5720,5720,5720,5720,41
20250219,132300,60232460,5730,5730,5730,5730,96
20250219,132200,59682380,5740,5740,5740,5740,0
20250219,132100,59682380,5740,5740,5740,5740,10
20250219,132000,59624980,5740,5740,5740,5740,2
20250219,131900,59613500,5730,5730,5730,5730,0
20250219,131800,59613500,5730,5730,5730,5730,0
20250219,131700,59613500,5730,5730,5730,5730,0
20250219,131600,59613500,5730,5730,5730,5730,14
20250219,131500,59533280,5730,5730,5730,5730,0
20250219,131400,59533280,5730,5730,5730,5730,0
20250219,131300,59533280,5730,5730,5730,5730,43
20250219,131200,59286890,5740,5740,5740,5740,0
20250219,131100,59286890,5740,5740,5740,5740,10
20250219,131000,59229490,5730,5730,5730,5730,0
20250219,130900,59229490,5730,5730,5730,5730,0
20250219,130800,59229490,5730,5730,5730,5730,0
20250219,130700,59229490,5730,5730,5730,5730,0
20250219,130600,59229490,5730,5730,5730,5730,20
20250219,130500,59114890,5730,5730,5730,5730,0
20250219,130400,59114890,5730,5730,5730,5730,1
20250219,130300,59109160,5740,5740,5740,5740,0
20250219,130200,59109160,5740,5740,5740,5740,0
20250219,130100,59109160,5740,5740,5740,5740,25
20250219,130000,58965660,5750,5750,5750,5750,222
20250219,125900,57689160,5750,5750,5750,5750,1
20250219,125800,57683410,5750,5750,5750,5750,0
20250219,125700,57683410,5750,5750,5750,5750,38
20250219,125600,57464910,5750,5750,5750,5750,22
20250219,125500,57338410,5750,5750,5750,5750,74
20250219,125400,56912910,5750,5740,5750,5740,197
20250219,125300,55780990,5740,5740,5740,5740,26
20250219,125200,55631750,5740,5740,5740,5740,10
20250219,125100,55574350,5740,5740,5740,5740,10
20250219,125000,55516950,5710,5710,5710,5710,0
20250219,124900,55516950,5710,5710,5710,5710,0
20250219,124800,55516950,5710,5710,5710,5710,0
20250219,124700,55516950,5710,5710,5710,5710,0
20250219,124600,55516950,5710,5710,5710,5710,0
20250219,124500,55516950,5710,5710,5710,5710,0
20250219,124400,55516950,5710,5710,5710,5710,0
20250219,124300,55516950,5710,5710,5710,5710,0
20250219,124200,55516950,5710,5710,5710,5710,0
20250219,124100,55516950,5710,5710,5710,5710,0
20250219,124000,55516950,5710,5710,5710,5710,0
20250219,123900,55516950,5710,5710,5710,5710,0
20250219,123800,55516950,5710,5710,5710,5710,0
20250219,123700,55516950,5710,5710,5710,5710,208
20250219,123600,54329270,5710,5710,5710,5710,0
20250219,123500,54329270,5710,5710,5710,5710,54
20250219,123400,54020930,5710,5710,5710,5710,10
20250219,123300,53963830,5710,5710,5710,5710,0
20250219,123200,53963830,5710,5710,5710,5710,1
20250219,123100,53958120,5700,5700,5700,5700,0
20250219,123000,53958120,5700,5700,5700,5700,0
20250219,122900,53958120,5700,5700,5700,5700,0
20250219,122800,53958120,5700,5700,5700,5700,0
20250219,122700,53958120,5700,5700,5700,5700,0
20250219,122600,53958120,5700,5700,5700,5700,0
20250219,122500,53958120,5700,5700,5700,5700,0
20250219,122400,53958120,5700,5700,5700,5700,106
20250219,122300,53353920,5700,5700,5700,5700,0
20250219,122200,53353920,5700,5700,5700,5700,0
20250219,122100,53353920,5700,5700,5700,5700,0
20250219,122000,53353920,5700,5700,5700,5700,2
20250219,121900,53342520,5700,5700,5700,5700,0
20250219,121800,53342520,5700,5700,5700,5700,0
20250219,121700,53342520,5700,5700,5700,5700,0
20250219,121600,53342520,5700,5700,5700,5700,40
20250219,121500,53114520,5700,5700,5700,5700,0
20250219,121400,53114520,5700,5700,5700,5700,0
20250219,121300,53114520,5700,5700,5700,5700,0
20250219,121200,53114520,5700,5700,5700,5700,0
20250219,121100,53114520,5700,5700,5700,5700,247
20250219,121000,51706620,5690,5690,5690,5690,0
20250219,120900,51706620,5690,5690,5690,5690,0
20250219,120800,51706620,5690,5690,5690,5690,0
20250219,120700,51706620,5690,5690,5690,5690,0
20250219,120600,51706620,5690,5690,5690,5690,1
20250219,120500,51700930,5700,5700,5700,5700,0
20250219,120400,51700930,5700,5700,5700,5700,0
20250219,120300,51700930,5700,5700,5700,5700,10
20250219,120200,51643930,5690,5690,5690,5690,0
20250219,120100,51643930,5690,5690,5690,5690,0
20250219,120000,51643930,5690,5690,5690,5690,0
20250219,115900,51643930,5690,5690,5690,5690,0
20250219,115800,51643930,5690,5690,5690,5690,0
20250219,115700,51643930,5690,5690,5690,5690,0
20250219,115600,51643930,5690,5690,5690,5690,1
20250219,115500,51638240,5690,5690,5690,5690,0
20250219,115400,51638240,5690,5690,5690,5690,0
20250219,115300,51638240,5690,5690,5690,5690,21
20250219,115200,51518750,5690,5690,5690,5690,0
20250219,115100,51518750,5690,5690,5690,5690,0
20250219,115000,51518750,5690,5690,5690,5690,0
20250219,114900,51518750,5690,5690,5690,5690,0
20250219,114800,51518750,5690,5690,5690,5690,9
20250219,114700,51467540,5690,5690,5690,5690,0
20250219,114600,51467540,5690,5690,5690,5690,0
20250219,114500,51467540,5690,5690,5690,5690,0
20250219,114400,51467540,5690,5690,5690,5690,0
20250219,114300,51467540,5690,5690,5690,5690,295
20250219,114200,49788990,5700,5700,5700,5700,0
20250219,114100,49788990,5700,5700,5700,5700,0
20250219,114000,49788990,5700,5700,5700,5700,0
20250219,113900,49788990,5700,5700,5700,5700,0
20250219,113800,49788990,5700,5700,5700,5700,0
20250219,113700,49788990,5700,5700,5700,5700,18
20250219,113600,49686390,5690,5690,5690,5690,0
20250219,113500,49686390,5690,5690,5690,5690,0
20250219,113400,49686390,5690,5690,5690,5690,0
20250219,113300,49686390,5690,5690,5690,5690,0
20250219,113200,49686390,5690,5690,5690,5690,95
20250219,113100,49145840,5690,5690,5690,5690,0
20250219,113000,49145840,5690,5690,5690,5690,0
20250219,112900,49145840,5690,5690,5690,5690,122
20250219,112800,48451660,5690,5700,5700,5690,160
20250219,112700,47540440,5690,5690,5690,5690,148
20250219,112600,46698320,5710,5700,5710,5700,9
20250219,112500,46646970,5700,5700,5700,5700,113
20250219,112400,46002870,5690,5700,5700,5690,500
20250219,112300,43157220,5710,5710,5710,5710,0
20250219,112200,43157220,5710,5710,5710,5710,5
20250219,112100,43128670,5700,5700,5700,5700,1
20250219,112000,43122970,5710,5710,5710,5710,0
20250219,111900,43122970,5710,5710,5710,5710,0
20250219,111800,43122970,5710,5710,5710,5710,0
20250219,111700,43122970,5710,5710,5710,5710,1
20250219,111600,43117260,5710,5710,5710,5710,0
20250219,111500,43117260,5710,5700,5710,5700,115
20250219,111400,42461580,5710,5710,5710,5710,10
20250219,111300,42404480,5710,5710,5710,5710,0
20250219,111200,42404480,5710,5710,5710,5710,0
20250219,111100,42404480,5710,5710,5710,5710,11
20250219,111000,42341670,5690,5690,5690,5690,0
20250219,110900,42341670,5690,5690,5690,5690,0
20250219,110800,42341670,5690,5700,5700,5690,1500
20250219,110700,33802090,5700,5700,5700,5700,0
20250219,110600,33802090,5700,5700,5700,5700,5
20250219,110500,33773590,5710,5710,5710,5710,0
20250219,110400,33773590,5710,5710,5710,5710,0
20250219,110300,33773590,5710,5710,5710,5710,10
20250219,110200,33716490,5710,5710,5710,5710,0
20250219,110100,33716490,5710,5710,5710,5710,0
20250219,110000,33716490,5710,5710,5710,5710,10
20250219,105900,33659390,5710,5710,5710,5710,0
20250219,105800,33659390,5710,5710,5710,5710,69
20250219,105700,33265400,5710,5710,5710,5710,1
20250219,105600,33259690,5700,5700,5700,5700,0
20250219,105500,33259690,5700,5700,5700,5700,1
20250219,105400,33253990,5710,5710,5710,5710,0
20250219,105300,33253990,5710,5710,5710,5710,0
20250219,105200,33253990,5710,5710,5710,5710,1
20250219,105100,33248280,5710,5710,5710,5710,0
20250219,105000,33248280,5710,5710,5710,5710,1
20250219,104900,33242570,5710,5710,5710,5710,21
20250219,104800,33122660,5690,5690,5690,5690,0
20250219,104700,33122660,5690,5690,5690,5690,0
20250219,104600,33122660,5690,5690,5690,5690,0
20250219,104500,33122660,5690,5690,5690,5690,0
20250219,104400,33122660,5690,5690,5690,5690,0
20250219,104300,33122660,5690,5690,5690,5690,0
20250219,104200,33122660,5690,5700,5700,5690,78
20250219,104100,32678260,5690,5690,5690,5690,0
20250219,104000,32678260,5690,5690,5690,5690,0
20250219,103900,32678260,5690,5690,5690,5690,0
20250219,103800,32678260,5690,5700,5700,5690,561
20250219,103700,29482290,5700,5700,5700,5700,0
20250219,103600,29482290,5700,5700,5700,5700,0
20250219,103500,29482290,5700,5700,5700,5700,0
20250219,103400,29482290,5700,5700,5700,5700,0
20250219,103300,29482290,5700,5700,5700,5700,0
20250219,103200,29482290,5700,5700,5700,5700,0
20250219,103100,29482290,5700,5700,5700,5700,0
20250219,103000,29482290,5700,5700,5700,5700,0
20250219,102900,29482290,5700,5710,5710,5700,56
20250219,102800,29163070,5700,5700,5700,5700,0
20250219,102700,29163070,5700,5700,5700,5700,25
20250219,102600,29020570,5710,5710,5710,5710,2
20250219,102500,29009150,5710,5710,5710,5710,0
20250219,102400,29009150,5710,5700,5710,5700,456
20250219,102300,26406200,5700,5700,5700,5700,0
20250219,102200,26406200,5700,5700,5700,5700,30
20250219,102100,26235200,5700,5700,5700,5700,70
20250219,102000,25836200,5700,5700,5700,5700,30
20250219,101900,25665200,5700,5690,5700,5690,9
20250219,101800,25613950,5690,5690,5690,5690,0
20250219,101700,25613950,5690,5690,5690,5690,480
20250219,101600,22882750,5690,5690,5690,5690,1
20250219,101500,22877060,5690,5690,5690,5690,0
20250219,101400,22877060,5690,5690,5690,5690,2
20250219,101300,22865680,5690,5690,5690,5690,8
20250219,101200,22820160,5690,5700,5700,5690,16
20250219,101100,22729110,5710,5690,5710,5690,418
20250219,101000,20350670,5690,5690,5690,5690,415
20250219,100900,17989320,5700,5700,5700,5700,0
20250219,100800,17989320,5700,5700,5700,5700,245
20250219,100700,16592820,5710,5710,5710,5710,29
20250219,100600,16427230,5710,5710,5710,5710,0
20250219,100500,16427230,5710,5710,5710,5710,0
20250219,100400,16427230,5710,5700,5710,5700,5
20250219,100300,16398710,5700,5700,5700,5700,0
20250219,100200,16398710,5700,5700,5700,5700,0
20250219,100100,16398710,5700,5690,5700,5690,85
20250219,100000,15914290,5700,5700,5700,5700,26
20250219,095900,15766090,5700,5700,5700,5700,0
20250219,095800,15766090,5700,5700,5700,5700,31
20250219,095700,15589390,5690,5690,5690,5690,0
20250219,095600,15589390,5690,5690,5690,5690,0
20250219,095500,15589390,5690,5690,5690,5690,0
20250219,095400,15589390,5690,5690,5690,5690,0
20250219,095300,15589390,5690,5690,5690,5690,152
20250219,095200,14724510,5690,5690,5690,5690,0
20250219,095100,14724510,5690,5690,5690,5690,0
20250219,095000,14724510,5690,5700,5700,5690,398
20250219,094900,12458910,5690,5690,5690,5690,71
20250219,094800,12054920,5700,5700,5700,5700,474
20250219,094700,9353120,5700,5700,5700,5700,87
20250219,094600,8857220,5700,5700,5700,5700,1
20250219,094500,8851520,5700,5700,5700,5700,0
20250219,094400,8851520,5700,5700,5700,5700,162
20250219,094300,7928120,5710,5710,5710,5710,41
20250219,094200,7694010,5710,5710,5710,5710,0
20250219,094100,7694010,5710,5720,5720,5710,375
20250219,094000,5552490,5720,5720,5720,5720,0
20250219,093900,5552490,5720,5720,5720,5720,5
20250219,093800,5523890,5740,5740,5740,5740,10
20250219,093700,5466490,5740,5740,5740,5740,0
20250219,093600,5466490,5740,5740,5740,5740,20
20250219,093500,5351690,5740,5740,5740,5740,0
20250219,093400,5351690,5740,5740,5740,5740,0
20250219,093300,5351690,5740,5740,5740,5740,0
20250219,093200,5351690,5740,5740,5740,5740,1
20250219,093100,5345950,5740,5740,5740,5740,0
20250219,093000,5345950,5740,5730,5740,5730,24
20250219,092900,5208420,5740,5740,5740,5740,0
20250219,092800,5208420,5740,5740,5740,5740,0
20250219,092700,5208420,5740,5740,5740,5740,0
20250219,092600,5208420,5740,5740,5740,5740,0
20250219,092500,5208420,5740,5740,5740,5740,0
20250219,092400,5208420,5740,5740,5740,5740,0
20250219,092300,5208420,5740,5740,5740,5740,0
20250219,092200,5208420,5740,5740,5740,5740,0
20250219,092100,5208420,5740,5740,5740,5740,1
20250219,092000,5202680,5740,5740,5740,5740,0
20250219,091900,5202680,5740,5740,5740,5740,0
20250219,091800,5202680,5740,5740,5740,5740,0
20250219,091700,5202680,5740,5740,5740,5740,0
20250219,091600,5202680,5740,5740,5740,5740,0
20250219,091500,5202680,5740,5740,5740,5740,0
20250219,091400,5202680,5740,5740,5740,5740,0
20250219,091300,5202680,5740,5740,5740,5740,0
20250219,091200,5202680,5740,5740,5740,5740,0
20250219,091100,5202680,5740,5740,5740,5740,1
20250219,091000,5196940,5740,5740,5740,5740,1
20250219,090900,5191200,5750,5740,5750,5740,330
20250219,090800,3294010,5750,5750,5750,5750,0
20250219,090700,3294010,5750,5720,5750,5720,106
20250219,090600,2685180,5720,5720,5720,5720,0
20250219,090500,2685180,5720,5720,5720,5720,0
20250219,090400,2685180,5720,5720,5720,5720,0
20250219,090300,2685180,5720,5720,5720,5720,55
20250219,090200,2370580,5720,5710,5720,5710,2
20250219,090100,2359150,5750,5750,5750,5750,0
20250219,090000,2359150,5750,5740,5750,5740,411
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 202800 112258200 5720 5720 5720 5720 208
3 20250219 202700 112258200 5720 5720 5720 5720 0
4 20250219 202600 112258200 5720 5720 5720 5720 0
5 20250219 202500 112258200 5720 5720 5720 5720 0
6 20250219 202400 112258200 5720 5720 5720 5720 0
7 20250219 202300 112258200 5720 5720 5720 5720 0
8 20250219 202200 112258200 5720 5720 5720 5720 0
9 20250219 202100 112258200 5720 5720 5720 5720 0
10 20250219 202000 112258200 5720 5720 5720 5720 0
11 20250219 201900 112258200 5720 5720 5720 5720 0
12 20250219 201800 112258200 5720 5720 5720 5720 0
13 20250219 201700 112258200 5720 5720 5720 5720 0
14 20250219 201600 112258200 5720 5720 5720 5720 0
15 20250219 201500 112258200 5720 5720 5720 5720 0
16 20250219 201400 112258200 5720 5720 5720 5720 0
17 20250219 201300 112258200 5720 5720 5720 5720 0
18 20250219 201200 112258200 5720 5720 5720 5720 0
19 20250219 201100 112258200 5720 5720 5720 5720 0
20 20250219 201000 112258200 5720 5720 5720 5720 0
21 20250219 200900 112258200 5720 5720 5720 5720 0
22 20250219 200800 112258200 5720 5720 5720 5720 0
23 20250219 200700 112258200 5720 5720 5720 5720 0
24 20250219 200600 112258200 5720 5720 5720 5720 0
25 20250219 200500 112258200 5720 5720 5720 5720 0
26 20250219 200400 112258200 5720 5720 5720 5720 0
27 20250219 200300 112258200 5720 5720 5720 5720 0
28 20250219 200200 112258200 5720 5720 5720 5720 0
29 20250219 200100 112258200 5720 5720 5720 5720 0
30 20250219 200000 112258200 5720 5720 5720 5720 0
31 20250219 195900 112258200 5720 5720 5720 5720 0
32 20250219 195800 112258200 5720 5720 5720 5720 208
33 20250219 195700 112258200 5720 5720 5720 5720 0
34 20250219 195600 112258200 5720 5720 5720 5720 0
35 20250219 195500 112258200 5720 5720 5720 5720 0
36 20250219 195400 112258200 5720 5720 5720 5720 0
37 20250219 195300 112258200 5720 5720 5720 5720 0
38 20250219 195200 112258200 5720 5720 5720 5720 0
39 20250219 195100 112258200 5720 5720 5720 5720 0
40 20250219 195000 112258200 5720 5720 5720 5720 0
41 20250219 194900 112258200 5720 5720 5720 5720 0
42 20250219 194800 112258200 5720 5720 5720 5720 0
43 20250219 194700 112258200 5720 5720 5720 5720 0
44 20250219 194600 112258200 5720 5720 5720 5720 0
45 20250219 194500 112258200 5720 5720 5720 5720 0
46 20250219 194400 112258200 5720 5720 5720 5720 0
47 20250219 194300 112258200 5720 5720 5720 5720 0
48 20250219 194200 112258200 5720 5720 5720 5720 0
49 20250219 194100 112258200 5720 5720 5720 5720 0
50 20250219 194000 112258200 5720 5720 5720 5720 0
51 20250219 193900 112258200 5720 5720 5720 5720 0
52 20250219 193800 112258200 5720 5720 5720 5720 0
53 20250219 193700 112258200 5720 5720 5720 5720 0
54 20250219 193600 112258200 5720 5720 5720 5720 0
55 20250219 193500 112258200 5720 5720 5720 5720 0
56 20250219 193400 112258200 5720 5720 5720 5720 0
57 20250219 193300 112258200 5720 5720 5720 5720 0
58 20250219 193200 112258200 5720 5720 5720 5720 0
59 20250219 193100 112258200 5720 5720 5720 5720 0
60 20250219 193000 112258200 5720 5720 5720 5720 0
61 20250219 192900 112258200 5720 5720 5720 5720 0
62 20250219 192800 112258200 5720 5720 5720 5720 208
63 20250219 192700 112258200 5720 5720 5720 5720 0
64 20250219 192600 112258200 5720 5720 5720 5720 0
65 20250219 192500 112258200 5720 5720 5720 5720 0
66 20250219 192400 112258200 5720 5720 5720 5720 0
67 20250219 192300 112258200 5720 5720 5720 5720 0
68 20250219 192200 112258200 5720 5720 5720 5720 0
69 20250219 192100 112258200 5720 5720 5720 5720 0
70 20250219 192000 112258200 5720 5720 5720 5720 0
71 20250219 191900 112258200 5720 5720 5720 5720 0
72 20250219 191800 112258200 5720 5720 5720 5720 0
73 20250219 191700 112258200 5720 5720 5720 5720 0
74 20250219 191600 112258200 5720 5720 5720 5720 0
75 20250219 191500 112258200 5720 5720 5720 5720 0
76 20250219 191400 112258200 5720 5720 5720 5720 0
77 20250219 191300 112258200 5720 5720 5720 5720 0
78 20250219 191200 112258200 5720 5720 5720 5720 0
79 20250219 191100 112258200 5720 5720 5720 5720 0
80 20250219 191000 112258200 5720 5720 5720 5720 0
81 20250219 190900 112258200 5720 5720 5720 5720 0
82 20250219 190800 112258200 5720 5720 5720 5720 0
83 20250219 190700 112258200 5720 5720 5720 5720 0
84 20250219 190600 112258200 5720 5720 5720 5720 0
85 20250219 190500 112258200 5720 5720 5720 5720 0
86 20250219 190400 112258200 5720 5720 5720 5720 0
87 20250219 190300 112258200 5720 5720 5720 5720 0
88 20250219 190200 112258200 5720 5720 5720 5720 0
89 20250219 190100 112258200 5720 5720 5720 5720 0
90 20250219 190000 112258200 5720 5720 5720 5720 0
91 20250219 185900 112258200 5720 5720 5720 5720 0
92 20250219 185800 112258200 5720 5720 5720 5720 208
93 20250219 185700 112258200 5720 5720 5720 5720 0
94 20250219 185600 112258200 5720 5720 5720 5720 0
95 20250219 185500 112258200 5720 5720 5720 5720 0
96 20250219 185400 112258200 5720 5720 5720 5720 0
97 20250219 185300 112258200 5720 5720 5720 5720 0
98 20250219 185200 112258200 5720 5720 5720 5720 0
99 20250219 185100 112258200 5720 5720 5720 5720 0
100 20250219 185000 112258200 5720 5720 5720 5720 0
101 20250219 184900 112258200 5720 5720 5720 5720 0
102 20250219 184800 112258200 5720 5720 5720 5720 0
103 20250219 184700 112258200 5720 5720 5720 5720 0
104 20250219 184600 112258200 5720 5720 5720 5720 0
105 20250219 184500 112258200 5720 5720 5720 5720 0
106 20250219 184400 112258200 5720 5720 5720 5720 0
107 20250219 184300 112258200 5720 5720 5720 5720 0
108 20250219 184200 112258200 5720 5720 5720 5720 0
109 20250219 184100 112258200 5720 5720 5720 5720 0
110 20250219 184000 112258200 5720 5720 5720 5720 0
111 20250219 183900 112258200 5720 5720 5720 5720 0
112 20250219 183800 112258200 5720 5720 5720 5720 0
113 20250219 183700 112258200 5720 5720 5720 5720 0
114 20250219 183600 112258200 5720 5720 5720 5720 0
115 20250219 183500 112258200 5720 5720 5720 5720 0
116 20250219 183400 112258200 5720 5720 5720 5720 0
117 20250219 183300 112258200 5720 5720 5720 5720 0
118 20250219 183200 112258200 5720 5720 5720 5720 0
119 20250219 183100 112258200 5720 5720 5720 5720 0
120 20250219 183000 112258200 5720 5720 5720 5720 0
121 20250219 182900 112258200 5720 5720 5720 5720 0
122 20250219 182800 112258200 5720 5720 5720 5720 208
123 20250219 182700 112258200 5720 5720 5720 5720 0
124 20250219 182600 112258200 5720 5720 5720 5720 0
125 20250219 182500 112258200 5720 5720 5720 5720 0
126 20250219 182400 112258200 5720 5720 5720 5720 0
127 20250219 182300 112258200 5720 5720 5720 5720 0
128 20250219 182200 112258200 5720 5720 5720 5720 0
129 20250219 182100 112258200 5720 5720 5720 5720 0
130 20250219 182000 112258200 5720 5720 5720 5720 0
131 20250219 181900 112258200 5720 5720 5720 5720 0
132 20250219 181800 112258200 5720 5720 5720 5720 0
133 20250219 181700 112258200 5720 5720 5720 5720 0
134 20250219 181600 112258200 5720 5720 5720 5720 0
135 20250219 181500 112258200 5720 5720 5720 5720 0
136 20250219 181400 112258200 5720 5720 5720 5720 0
137 20250219 181300 112258200 5720 5720 5720 5720 0
138 20250219 181200 112258200 5720 5720 5720 5720 0
139 20250219 181100 112258200 5720 5720 5720 5720 0
140 20250219 181000 112258200 5720 5720 5720 5720 0
141 20250219 180900 112258200 5720 5720 5720 5720 0
142 20250219 180800 112258200 5720 5720 5720 5720 0
143 20250219 180700 112258200 5720 5720 5720 5720 0
144 20250219 180600 112258200 5720 5720 5720 5720 0
145 20250219 180500 112258200 5720 5720 5720 5720 0
146 20250219 180400 112258200 5720 5720 5720 5720 0
147 20250219 180300 112258200 5720 5720 5720 5720 0
148 20250219 180200 112258200 5720 5720 5720 5720 0
149 20250219 180100 112258200 5720 5720 5720 5720 0
150 20250219 180000 112258200 5720 5720 5720 5720 0
151 20250219 175900 112258200 5720 5720 5720 5720 0
152 20250219 175800 112258200 5720 5720 5720 5720 208
153 20250219 175700 112258200 5720 5720 5720 5720 0
154 20250219 175600 112258200 5720 5720 5720 5720 0
155 20250219 175500 112258200 5720 5720 5720 5720 0
156 20250219 175400 112258200 5720 5720 5720 5720 0
157 20250219 175300 112258200 5720 5720 5720 5720 0
158 20250219 175200 112258200 5720 5720 5720 5720 0
159 20250219 175100 112258200 5720 5720 5720 5720 0
160 20250219 175000 112258200 5720 5720 5720 5720 0
161 20250219 174900 112258200 5720 5720 5720 5720 0
162 20250219 174800 112258200 5720 5720 5720 5720 0
163 20250219 174700 112258200 5720 5720 5720 5720 0
164 20250219 174600 112258200 5720 5720 5720 5720 0
165 20250219 174500 112258200 5720 5720 5720 5720 0
166 20250219 174400 112258200 5720 5720 5720 5720 0
167 20250219 174300 112258200 5720 5720 5720 5720 0
168 20250219 174200 112258200 5720 5720 5720 5720 0
169 20250219 174100 112258200 5720 5720 5720 5720 0
170 20250219 174000 112258200 5720 5720 5720 5720 0
171 20250219 173900 112258200 5720 5720 5720 5720 0
172 20250219 173800 112258200 5720 5720 5720 5720 0
173 20250219 173700 112258200 5720 5720 5720 5720 0
174 20250219 173600 112258200 5720 5720 5720 5720 0
175 20250219 173500 112258200 5720 5720 5720 5720 0
176 20250219 173400 112258200 5720 5720 5720 5720 0
177 20250219 173300 112258200 5720 5720 5720 5720 0
178 20250219 173200 112258200 5720 5720 5720 5720 0
179 20250219 173100 112258200 5720 5720 5720 5720 0
180 20250219 173000 112258200 5720 5720 5720 5720 0
181 20250219 172900 112258200 5720 5720 5720 5720 0
182 20250219 172800 112258200 5720 5720 5720 5720 208
183 20250219 172700 112258200 5720 5720 5720 5720 0
184 20250219 172600 112258200 5720 5720 5720 5720 0
185 20250219 172500 112258200 5720 5720 5720 5720 0
186 20250219 172400 112258200 5720 5720 5720 5720 0
187 20250219 172300 112258200 5720 5720 5720 5720 0
188 20250219 172200 112258200 5720 5720 5720 5720 0
189 20250219 172100 112258200 5720 5720 5720 5720 0
190 20250219 172000 112258200 5720 5720 5720 5720 0
191 20250219 171900 112258200 5720 5720 5720 5720 0
192 20250219 171800 112258200 5720 5720 5720 5720 0
193 20250219 171700 112258200 5720 5720 5720 5720 0
194 20250219 171600 112258200 5720 5720 5720 5720 0
195 20250219 171500 112258200 5720 5720 5720 5720 0
196 20250219 171400 112258200 5720 5720 5720 5720 0
197 20250219 171300 112258200 5720 5720 5720 5720 0
198 20250219 171200 112258200 5720 5720 5720 5720 0
199 20250219 171100 112258200 5720 5720 5720 5720 0
200 20250219 171000 112258200 5720 5720 5720 5720 0
201 20250219 170900 112258200 5720 5720 5720 5720 0
202 20250219 170800 112258200 5720 5720 5720 5720 0
203 20250219 170700 112258200 5720 5720 5720 5720 0
204 20250219 170600 112258200 5720 5720 5720 5720 0
205 20250219 170500 112258200 5720 5720 5720 5720 0
206 20250219 170400 112258200 5720 5720 5720 5720 0
207 20250219 170300 112258200 5720 5720 5720 5720 0
208 20250219 170200 112258200 5720 5720 5720 5720 0
209 20250219 170100 112258200 5720 5720 5720 5720 0
210 20250219 170000 112258200 5720 5720 5720 5720 0
211 20250219 165900 112258200 5720 5720 5720 5720 0
212 20250219 165800 112258200 5720 5720 5720 5720 208
213 20250219 165700 112258200 5720 5720 5720 5720 0
214 20250219 165600 112258200 5720 5720 5720 5720 0
215 20250219 165500 112258200 5720 5720 5720 5720 0
216 20250219 165400 112258200 5720 5720 5720 5720 0
217 20250219 165300 112258200 5720 5720 5720 5720 0
218 20250219 165200 112258200 5720 5720 5720 5720 0
219 20250219 165100 112258200 5720 5720 5720 5720 0
220 20250219 165000 112258200 5720 5720 5720 5720 0
221 20250219 164900 112258200 5720 5720 5720 5720 0
222 20250219 164800 112258200 5720 5720 5720 5720 0
223 20250219 164700 112258200 5720 5720 5720 5720 0
224 20250219 164600 112258200 5720 5720 5720 5720 0
225 20250219 164500 112258200 5720 5720 5720 5720 0
226 20250219 164400 112258200 5720 5720 5720 5720 0
227 20250219 164300 112258200 5720 5720 5720 5720 0
228 20250219 164200 112258200 5720 5720 5720 5720 0
229 20250219 164100 112258200 5720 5720 5720 5720 0
230 20250219 164000 112258200 5720 5720 5720 5720 0
231 20250219 163900 112258200 5720 5720 5720 5720 0
232 20250219 163800 112258200 5720 5720 5720 5720 0
233 20250219 163700 112258200 5720 5720 5720 5720 0
234 20250219 163600 112258200 5720 5720 5720 5720 0
235 20250219 163500 112258200 5720 5720 5720 5720 0
236 20250219 163400 112258200 5720 5720 5720 5720 0
237 20250219 163300 112258200 5720 5720 5720 5720 0
238 20250219 163200 112258200 5720 5720 5720 5720 0
239 20250219 163100 112258200 5720 5720 5720 5720 0
240 20250219 163000 112258200 5720 5720 5720 5720 0
241 20250219 162900 112258200 5720 5720 5720 5720 0
242 20250219 162800 112258200 5720 5720 5720 5720 208
243 20250219 162700 112258200 5720 5720 5720 5720 0
244 20250219 162600 112258200 5720 5720 5720 5720 0
245 20250219 162500 112258200 5720 5720 5720 5720 0
246 20250219 162400 112258200 5720 5720 5720 5720 0
247 20250219 162300 112258200 5720 5720 5720 5720 0
248 20250219 162200 112258200 5720 5720 5720 5720 0
249 20250219 162100 112258200 5720 5720 5720 5720 0
250 20250219 162000 112258200 5720 5720 5720 5720 0
251 20250219 161900 112258200 5720 5720 5720 5720 0
252 20250219 161800 112258200 5720 5720 5720 5720 0
253 20250219 161700 112258200 5720 5720 5720 5720 0
254 20250219 161600 112258200 5720 5720 5720 5720 0
255 20250219 161500 112258200 5720 5720 5720 5720 0
256 20250219 161400 112258200 5720 5720 5720 5720 0
257 20250219 161300 112258200 5720 5720 5720 5720 0
258 20250219 161200 112258200 5720 5720 5720 5720 0
259 20250219 161100 112258200 5720 5720 5720 5720 0
260 20250219 161000 112258200 5720 5720 5720 5720 0
261 20250219 160900 112258200 5720 5720 5720 5720 0
262 20250219 160800 112258200 5720 5720 5720 5720 0
263 20250219 160700 112258200 5720 5720 5720 5720 0
264 20250219 160600 112258200 5720 5720 5720 5720 0
265 20250219 160500 112258200 5720 5720 5720 5720 0
266 20250219 160400 112258200 5720 5720 5720 5720 0
267 20250219 160300 112258200 5720 5720 5720 5720 0
268 20250219 160200 112258200 5720 5720 5720 5720 0
269 20250219 160100 112258200 5720 5720 5720 5720 0
270 20250219 160000 112258200 5720 5720 5720 5720 0
271 20250219 155900 112258200 5720 5720 5720 5720 0
272 20250219 155800 112258200 5720 5720 5720 5720 208
273 20250219 155700 112258200 5720 5720 5720 5720 0
274 20250219 155600 112258200 5720 5720 5720 5720 0
275 20250219 155500 112258200 5720 5720 5720 5720 0
276 20250219 155400 112258200 5720 5720 5720 5720 0
277 20250219 155300 112258200 5720 5720 5720 5720 0
278 20250219 155200 112258200 5720 5720 5720 5720 0
279 20250219 155100 112258200 5720 5720 5720 5720 0
280 20250219 155000 112258200 5720 5720 5720 5720 0
281 20250219 154900 112258200 5720 5720 5720 5720 0
282 20250219 154800 112258200 5720 5720 5720 5720 0
283 20250219 154700 112258200 5720 5720 5720 5720 0
284 20250219 154600 112258200 5720 5720 5720 5720 0
285 20250219 154500 112258200 5720 5720 5720 5720 0
286 20250219 154400 112258200 5720 5720 5720 5720 0
287 20250219 154300 112258200 5720 5720 5720 5720 0
288 20250219 154200 112258200 5720 5720 5720 5720 0
289 20250219 154100 112258200 5720 5720 5720 5720 0
290 20250219 154000 112258200 5720 5720 5720 5720 0
291 20250219 153900 112258200 5720 5720 5720 5720 0
292 20250219 153800 112258200 5720 5720 5720 5720 0
293 20250219 153700 112258200 5720 5720 5720 5720 0
294 20250219 153600 112258200 5720 5720 5720 5720 0
295 20250219 153500 112258200 5720 5720 5720 5720 0
296 20250219 153400 112258200 5720 5720 5720 5720 0
297 20250219 153300 112258200 5720 5720 5720 5720 0
298 20250219 153200 112258200 5720 5720 5720 5720 0
299 20250219 153100 112258200 5720 5720 5720 5720 0
300 20250219 153000 112258200 5720 5720 5720 5720 208
301 20250219 152900 111068440 5690 5690 5690 5690 0
302 20250219 152800 111068440 5690 5690 5690 5690 0
303 20250219 152700 111068440 5690 5690 5690 5690 0
304 20250219 152600 111068440 5690 5690 5690 5690 0
305 20250219 152500 111068440 5690 5690 5690 5690 0
306 20250219 152400 111068440 5690 5690 5690 5690 0
307 20250219 152300 111068440 5690 5690 5690 5690 0
308 20250219 152200 111068440 5690 5690 5690 5690 0
309 20250219 152100 111068440 5690 5690 5690 5690 0
310 20250219 152000 111068440 5690 5690 5690 5690 0
311 20250219 151900 111068440 5690 5690 5690 5690 46
312 20250219 151800 110806700 5680 5680 5680 5680 0
313 20250219 151700 110806700 5680 5690 5690 5680 47
314 20250219 151600 110539680 5680 5690 5690 5680 435
315 20250219 151500 108067470 5690 5690 5690 5690 0
316 20250219 151400 108067470 5690 5690 5690 5690 25
317 20250219 151300 107925220 5690 5690 5690 5690 180
318 20250219 151200 106901020 5690 5690 5690 5690 2
319 20250219 151100 106889640 5690 5690 5690 5690 17
320 20250219 151000 106792910 5680 5680 5680 5680 28
321 20250219 150900 106633870 5680 5680 5680 5680 0
322 20250219 150800 106633870 5680 5680 5680 5680 0
323 20250219 150700 106633870 5680 5680 5680 5680 151
324 20250219 150600 105776190 5680 5680 5680 5680 11
325 20250219 150500 105713710 5680 5680 5680 5680 43
326 20250219 150400 105469470 5680 5680 5680 5680 699
327 20250219 150300 101499150 5690 5690 5690 5690 0
328 20250219 150200 101499150 5690 5690 5690 5690 171
329 20250219 150100 100526160 5710 5710 5710 5710 0
330 20250219 150000 100526160 5710 5700 5710 5700 450
331 20250219 145900 97960700 5710 5710 5710 5710 0
332 20250219 145800 97960700 5710 5710 5710 5710 0
333 20250219 145700 97960700 5710 5710 5710 5710 0
334 20250219 145600 97960700 5710 5710 5710 5710 0
335 20250219 145500 97960700 5710 5710 5710 5710 17
336 20250219 145400 97863630 5690 5690 5690 5690 38
337 20250219 145300 97647410 5690 5690 5690 5690 473
338 20250219 145200 94956040 5690 5690 5690 5690 0
339 20250219 145100 94956040 5690 5690 5690 5690 0
340 20250219 145000 94956040 5690 5690 5690 5690 1
341 20250219 144900 94950350 5680 5680 5680 5680 0
342 20250219 144800 94950350 5680 5680 5680 5680 573
343 20250219 144700 91695710 5690 5690 5690 5690 3
344 20250219 144600 91678640 5690 5710 5710 5690 2722
345 20250219 144500 76182110 5710 5710 5710 5710 0
346 20250219 144400 76182110 5710 5710 5710 5710 2
347 20250219 144300 76170690 5710 5710 5710 5710 0
348 20250219 144200 76170690 5710 5710 5710 5710 12
349 20250219 144100 76102170 5710 5710 5710 5710 0
350 20250219 144000 76102170 5710 5700 5710 5700 677
351 20250219 143900 72242500 5710 5710 5710 5710 2
352 20250219 143800 72231080 5710 5710 5710 5710 0
353 20250219 143700 72231080 5710 5710 5710 5710 2
354 20250219 143600 72219660 5700 5700 5700 5700 0
355 20250219 143500 72219660 5700 5710 5710 5700 56
356 20250219 143400 71900440 5710 5710 5710 5710 2
357 20250219 143300 71889020 5710 5710 5710 5710 120
358 20250219 143200 71203820 5710 5710 5710 5710 2
359 20250219 143100 71192400 5710 5710 5710 5710 0
360 20250219 143000 71192400 5710 5710 5710 5710 0
361 20250219 142900 71192400 5710 5710 5710 5710 0
362 20250219 142800 71192400 5710 5710 5710 5710 0
363 20250219 142700 71192400 5710 5700 5710 5700 54
364 20250219 142600 70884460 5700 5700 5700 5700 0
365 20250219 142500 70884460 5700 5700 5700 5700 36
366 20250219 142400 70679260 5710 5710 5710 5710 0
367 20250219 142300 70679260 5710 5710 5710 5710 31
368 20250219 142200 70502250 5710 5710 5710 5710 0
369 20250219 142100 70502250 5710 5710 5710 5710 0
370 20250219 142000 70502250 5710 5710 5710 5710 0
371 20250219 141900 70502250 5710 5710 5710 5710 0
372 20250219 141800 70502250 5710 5710 5710 5710 15
373 20250219 141700 70416600 5710 5710 5710 5710 0
374 20250219 141600 70416600 5710 5710 5710 5710 0
375 20250219 141500 70416600 5710 5710 5710 5710 0
376 20250219 141400 70416600 5710 5710 5710 5710 18
377 20250219 141300 70313820 5710 5700 5710 5700 81
378 20250219 141200 69851980 5710 5710 5710 5710 0
379 20250219 141100 69851980 5710 5710 5710 5710 0
380 20250219 141000 69851980 5710 5710 5710 5710 1
381 20250219 140900 69846270 5710 5710 5710 5710 0
382 20250219 140800 69846270 5710 5710 5710 5710 0
383 20250219 140700 69846270 5710 5710 5710 5710 10
384 20250219 140600 69789170 5710 5710 5710 5710 3
385 20250219 140500 69772040 5700 5700 5700 5700 0
386 20250219 140400 69772040 5700 5700 5700 5700 0
387 20250219 140300 69772040 5700 5700 5700 5700 0
388 20250219 140200 69772040 5700 5700 5700 5700 0
389 20250219 140100 69772040 5700 5700 5700 5700 254
390 20250219 140000 68324240 5710 5710 5710 5710 0
391 20250219 135900 68324240 5710 5710 5710 5710 0
392 20250219 135800 68324240 5710 5710 5710 5710 0
393 20250219 135700 68324240 5710 5710 5710 5710 36
394 20250219 135600 68118680 5710 5710 5710 5710 801
395 20250219 135500 63544970 5720 5720 5720 5720 0
396 20250219 135400 63544970 5720 5720 5720 5720 5
397 20250219 135300 63516370 5720 5720 5720 5720 0
398 20250219 135200 63516370 5720 5720 5720 5720 0
399 20250219 135100 63516370 5720 5720 5720 5720 0
400 20250219 135000 63516370 5720 5720 5720 5720 0
401 20250219 134900 63516370 5720 5720 5730 5710 385
402 20250219 134800 61313610 5720 5720 5720 5720 0
403 20250219 134700 61313610 5720 5720 5720 5720 0
404 20250219 134600 61313610 5720 5720 5720 5720 2
405 20250219 134500 61302170 5720 5720 5720 5720 0
406 20250219 134400 61302170 5720 5720 5720 5720 0
407 20250219 134300 61302170 5720 5720 5720 5720 32
408 20250219 134200 61119130 5730 5730 5730 5730 0
409 20250219 134100 61119130 5730 5730 5730 5730 0
410 20250219 134000 61119130 5730 5730 5730 5730 7
411 20250219 133900 61079020 5720 5720 5720 5720 0
412 20250219 133800 61079020 5720 5720 5720 5720 0
413 20250219 133700 61079020 5720 5720 5720 5720 0
414 20250219 133600 61079020 5720 5720 5720 5720 30
415 20250219 133500 60907420 5720 5720 5720 5720 0
416 20250219 133400 60907420 5720 5720 5720 5720 0
417 20250219 133300 60907420 5720 5720 5720 5720 0
418 20250219 133200 60907420 5720 5720 5720 5720 0
419 20250219 133100 60907420 5720 5720 5720 5720 0
420 20250219 133000 60907420 5720 5720 5720 5720 0
421 20250219 132900 60907420 5720 5720 5720 5720 0
422 20250219 132800 60907420 5720 5720 5720 5720 0
423 20250219 132700 60907420 5720 5720 5720 5720 77
424 20250219 132600 60466980 5720 5720 5720 5720 0
425 20250219 132500 60466980 5720 5720 5720 5720 0
426 20250219 132400 60466980 5720 5720 5720 5720 41
427 20250219 132300 60232460 5730 5730 5730 5730 96
428 20250219 132200 59682380 5740 5740 5740 5740 0
429 20250219 132100 59682380 5740 5740 5740 5740 10
430 20250219 132000 59624980 5740 5740 5740 5740 2
431 20250219 131900 59613500 5730 5730 5730 5730 0
432 20250219 131800 59613500 5730 5730 5730 5730 0
433 20250219 131700 59613500 5730 5730 5730 5730 0
434 20250219 131600 59613500 5730 5730 5730 5730 14
435 20250219 131500 59533280 5730 5730 5730 5730 0
436 20250219 131400 59533280 5730 5730 5730 5730 0
437 20250219 131300 59533280 5730 5730 5730 5730 43
438 20250219 131200 59286890 5740 5740 5740 5740 0
439 20250219 131100 59286890 5740 5740 5740 5740 10
440 20250219 131000 59229490 5730 5730 5730 5730 0
441 20250219 130900 59229490 5730 5730 5730 5730 0
442 20250219 130800 59229490 5730 5730 5730 5730 0
443 20250219 130700 59229490 5730 5730 5730 5730 0
444 20250219 130600 59229490 5730 5730 5730 5730 20
445 20250219 130500 59114890 5730 5730 5730 5730 0
446 20250219 130400 59114890 5730 5730 5730 5730 1
447 20250219 130300 59109160 5740 5740 5740 5740 0
448 20250219 130200 59109160 5740 5740 5740 5740 0
449 20250219 130100 59109160 5740 5740 5740 5740 25
450 20250219 130000 58965660 5750 5750 5750 5750 222
451 20250219 125900 57689160 5750 5750 5750 5750 1
452 20250219 125800 57683410 5750 5750 5750 5750 0
453 20250219 125700 57683410 5750 5750 5750 5750 38
454 20250219 125600 57464910 5750 5750 5750 5750 22
455 20250219 125500 57338410 5750 5750 5750 5750 74
456 20250219 125400 56912910 5750 5740 5750 5740 197
457 20250219 125300 55780990 5740 5740 5740 5740 26
458 20250219 125200 55631750 5740 5740 5740 5740 10
459 20250219 125100 55574350 5740 5740 5740 5740 10
460 20250219 125000 55516950 5710 5710 5710 5710 0
461 20250219 124900 55516950 5710 5710 5710 5710 0
462 20250219 124800 55516950 5710 5710 5710 5710 0
463 20250219 124700 55516950 5710 5710 5710 5710 0
464 20250219 124600 55516950 5710 5710 5710 5710 0
465 20250219 124500 55516950 5710 5710 5710 5710 0
466 20250219 124400 55516950 5710 5710 5710 5710 0
467 20250219 124300 55516950 5710 5710 5710 5710 0
468 20250219 124200 55516950 5710 5710 5710 5710 0
469 20250219 124100 55516950 5710 5710 5710 5710 0
470 20250219 124000 55516950 5710 5710 5710 5710 0
471 20250219 123900 55516950 5710 5710 5710 5710 0
472 20250219 123800 55516950 5710 5710 5710 5710 0
473 20250219 123700 55516950 5710 5710 5710 5710 208
474 20250219 123600 54329270 5710 5710 5710 5710 0
475 20250219 123500 54329270 5710 5710 5710 5710 54
476 20250219 123400 54020930 5710 5710 5710 5710 10
477 20250219 123300 53963830 5710 5710 5710 5710 0
478 20250219 123200 53963830 5710 5710 5710 5710 1
479 20250219 123100 53958120 5700 5700 5700 5700 0
480 20250219 123000 53958120 5700 5700 5700 5700 0
481 20250219 122900 53958120 5700 5700 5700 5700 0
482 20250219 122800 53958120 5700 5700 5700 5700 0
483 20250219 122700 53958120 5700 5700 5700 5700 0
484 20250219 122600 53958120 5700 5700 5700 5700 0
485 20250219 122500 53958120 5700 5700 5700 5700 0
486 20250219 122400 53958120 5700 5700 5700 5700 106
487 20250219 122300 53353920 5700 5700 5700 5700 0
488 20250219 122200 53353920 5700 5700 5700 5700 0
489 20250219 122100 53353920 5700 5700 5700 5700 0
490 20250219 122000 53353920 5700 5700 5700 5700 2
491 20250219 121900 53342520 5700 5700 5700 5700 0
492 20250219 121800 53342520 5700 5700 5700 5700 0
493 20250219 121700 53342520 5700 5700 5700 5700 0
494 20250219 121600 53342520 5700 5700 5700 5700 40
495 20250219 121500 53114520 5700 5700 5700 5700 0
496 20250219 121400 53114520 5700 5700 5700 5700 0
497 20250219 121300 53114520 5700 5700 5700 5700 0
498 20250219 121200 53114520 5700 5700 5700 5700 0
499 20250219 121100 53114520 5700 5700 5700 5700 247
500 20250219 121000 51706620 5690 5690 5690 5690 0
501 20250219 120900 51706620 5690 5690 5690 5690 0
502 20250219 120800 51706620 5690 5690 5690 5690 0
503 20250219 120700 51706620 5690 5690 5690 5690 0
504 20250219 120600 51706620 5690 5690 5690 5690 1
505 20250219 120500 51700930 5700 5700 5700 5700 0
506 20250219 120400 51700930 5700 5700 5700 5700 0
507 20250219 120300 51700930 5700 5700 5700 5700 10
508 20250219 120200 51643930 5690 5690 5690 5690 0
509 20250219 120100 51643930 5690 5690 5690 5690 0
510 20250219 120000 51643930 5690 5690 5690 5690 0
511 20250219 115900 51643930 5690 5690 5690 5690 0
512 20250219 115800 51643930 5690 5690 5690 5690 0
513 20250219 115700 51643930 5690 5690 5690 5690 0
514 20250219 115600 51643930 5690 5690 5690 5690 1
515 20250219 115500 51638240 5690 5690 5690 5690 0
516 20250219 115400 51638240 5690 5690 5690 5690 0
517 20250219 115300 51638240 5690 5690 5690 5690 21
518 20250219 115200 51518750 5690 5690 5690 5690 0
519 20250219 115100 51518750 5690 5690 5690 5690 0
520 20250219 115000 51518750 5690 5690 5690 5690 0
521 20250219 114900 51518750 5690 5690 5690 5690 0
522 20250219 114800 51518750 5690 5690 5690 5690 9
523 20250219 114700 51467540 5690 5690 5690 5690 0
524 20250219 114600 51467540 5690 5690 5690 5690 0
525 20250219 114500 51467540 5690 5690 5690 5690 0
526 20250219 114400 51467540 5690 5690 5690 5690 0
527 20250219 114300 51467540 5690 5690 5690 5690 295
528 20250219 114200 49788990 5700 5700 5700 5700 0
529 20250219 114100 49788990 5700 5700 5700 5700 0
530 20250219 114000 49788990 5700 5700 5700 5700 0
531 20250219 113900 49788990 5700 5700 5700 5700 0
532 20250219 113800 49788990 5700 5700 5700 5700 0
533 20250219 113700 49788990 5700 5700 5700 5700 18
534 20250219 113600 49686390 5690 5690 5690 5690 0
535 20250219 113500 49686390 5690 5690 5690 5690 0
536 20250219 113400 49686390 5690 5690 5690 5690 0
537 20250219 113300 49686390 5690 5690 5690 5690 0
538 20250219 113200 49686390 5690 5690 5690 5690 95
539 20250219 113100 49145840 5690 5690 5690 5690 0
540 20250219 113000 49145840 5690 5690 5690 5690 0
541 20250219 112900 49145840 5690 5690 5690 5690 122
542 20250219 112800 48451660 5690 5700 5700 5690 160
543 20250219 112700 47540440 5690 5690 5690 5690 148
544 20250219 112600 46698320 5710 5700 5710 5700 9
545 20250219 112500 46646970 5700 5700 5700 5700 113
546 20250219 112400 46002870 5690 5700 5700 5690 500
547 20250219 112300 43157220 5710 5710 5710 5710 0
548 20250219 112200 43157220 5710 5710 5710 5710 5
549 20250219 112100 43128670 5700 5700 5700 5700 1
550 20250219 112000 43122970 5710 5710 5710 5710 0
551 20250219 111900 43122970 5710 5710 5710 5710 0
552 20250219 111800 43122970 5710 5710 5710 5710 0
553 20250219 111700 43122970 5710 5710 5710 5710 1
554 20250219 111600 43117260 5710 5710 5710 5710 0
555 20250219 111500 43117260 5710 5700 5710 5700 115
556 20250219 111400 42461580 5710 5710 5710 5710 10
557 20250219 111300 42404480 5710 5710 5710 5710 0
558 20250219 111200 42404480 5710 5710 5710 5710 0
559 20250219 111100 42404480 5710 5710 5710 5710 11
560 20250219 111000 42341670 5690 5690 5690 5690 0
561 20250219 110900 42341670 5690 5690 5690 5690 0
562 20250219 110800 42341670 5690 5700 5700 5690 1500
563 20250219 110700 33802090 5700 5700 5700 5700 0
564 20250219 110600 33802090 5700 5700 5700 5700 5
565 20250219 110500 33773590 5710 5710 5710 5710 0
566 20250219 110400 33773590 5710 5710 5710 5710 0
567 20250219 110300 33773590 5710 5710 5710 5710 10
568 20250219 110200 33716490 5710 5710 5710 5710 0
569 20250219 110100 33716490 5710 5710 5710 5710 0
570 20250219 110000 33716490 5710 5710 5710 5710 10
571 20250219 105900 33659390 5710 5710 5710 5710 0
572 20250219 105800 33659390 5710 5710 5710 5710 69
573 20250219 105700 33265400 5710 5710 5710 5710 1
574 20250219 105600 33259690 5700 5700 5700 5700 0
575 20250219 105500 33259690 5700 5700 5700 5700 1
576 20250219 105400 33253990 5710 5710 5710 5710 0
577 20250219 105300 33253990 5710 5710 5710 5710 0
578 20250219 105200 33253990 5710 5710 5710 5710 1
579 20250219 105100 33248280 5710 5710 5710 5710 0
580 20250219 105000 33248280 5710 5710 5710 5710 1
581 20250219 104900 33242570 5710 5710 5710 5710 21
582 20250219 104800 33122660 5690 5690 5690 5690 0
583 20250219 104700 33122660 5690 5690 5690 5690 0
584 20250219 104600 33122660 5690 5690 5690 5690 0
585 20250219 104500 33122660 5690 5690 5690 5690 0
586 20250219 104400 33122660 5690 5690 5690 5690 0
587 20250219 104300 33122660 5690 5690 5690 5690 0
588 20250219 104200 33122660 5690 5700 5700 5690 78
589 20250219 104100 32678260 5690 5690 5690 5690 0
590 20250219 104000 32678260 5690 5690 5690 5690 0
591 20250219 103900 32678260 5690 5690 5690 5690 0
592 20250219 103800 32678260 5690 5700 5700 5690 561
593 20250219 103700 29482290 5700 5700 5700 5700 0
594 20250219 103600 29482290 5700 5700 5700 5700 0
595 20250219 103500 29482290 5700 5700 5700 5700 0
596 20250219 103400 29482290 5700 5700 5700 5700 0
597 20250219 103300 29482290 5700 5700 5700 5700 0
598 20250219 103200 29482290 5700 5700 5700 5700 0
599 20250219 103100 29482290 5700 5700 5700 5700 0
600 20250219 103000 29482290 5700 5700 5700 5700 0
601 20250219 102900 29482290 5700 5710 5710 5700 56
602 20250219 102800 29163070 5700 5700 5700 5700 0
603 20250219 102700 29163070 5700 5700 5700 5700 25
604 20250219 102600 29020570 5710 5710 5710 5710 2
605 20250219 102500 29009150 5710 5710 5710 5710 0
606 20250219 102400 29009150 5710 5700 5710 5700 456
607 20250219 102300 26406200 5700 5700 5700 5700 0
608 20250219 102200 26406200 5700 5700 5700 5700 30
609 20250219 102100 26235200 5700 5700 5700 5700 70
610 20250219 102000 25836200 5700 5700 5700 5700 30
611 20250219 101900 25665200 5700 5690 5700 5690 9
612 20250219 101800 25613950 5690 5690 5690 5690 0
613 20250219 101700 25613950 5690 5690 5690 5690 480
614 20250219 101600 22882750 5690 5690 5690 5690 1
615 20250219 101500 22877060 5690 5690 5690 5690 0
616 20250219 101400 22877060 5690 5690 5690 5690 2
617 20250219 101300 22865680 5690 5690 5690 5690 8
618 20250219 101200 22820160 5690 5700 5700 5690 16
619 20250219 101100 22729110 5710 5690 5710 5690 418
620 20250219 101000 20350670 5690 5690 5690 5690 415
621 20250219 100900 17989320 5700 5700 5700 5700 0
622 20250219 100800 17989320 5700 5700 5700 5700 245
623 20250219 100700 16592820 5710 5710 5710 5710 29
624 20250219 100600 16427230 5710 5710 5710 5710 0
625 20250219 100500 16427230 5710 5710 5710 5710 0
626 20250219 100400 16427230 5710 5700 5710 5700 5
627 20250219 100300 16398710 5700 5700 5700 5700 0
628 20250219 100200 16398710 5700 5700 5700 5700 0
629 20250219 100100 16398710 5700 5690 5700 5690 85
630 20250219 100000 15914290 5700 5700 5700 5700 26
631 20250219 095900 15766090 5700 5700 5700 5700 0
632 20250219 095800 15766090 5700 5700 5700 5700 31
633 20250219 095700 15589390 5690 5690 5690 5690 0
634 20250219 095600 15589390 5690 5690 5690 5690 0
635 20250219 095500 15589390 5690 5690 5690 5690 0
636 20250219 095400 15589390 5690 5690 5690 5690 0
637 20250219 095300 15589390 5690 5690 5690 5690 152
638 20250219 095200 14724510 5690 5690 5690 5690 0
639 20250219 095100 14724510 5690 5690 5690 5690 0
640 20250219 095000 14724510 5690 5700 5700 5690 398
641 20250219 094900 12458910 5690 5690 5690 5690 71
642 20250219 094800 12054920 5700 5700 5700 5700 474
643 20250219 094700 9353120 5700 5700 5700 5700 87
644 20250219 094600 8857220 5700 5700 5700 5700 1
645 20250219 094500 8851520 5700 5700 5700 5700 0
646 20250219 094400 8851520 5700 5700 5700 5700 162
647 20250219 094300 7928120 5710 5710 5710 5710 41
648 20250219 094200 7694010 5710 5710 5710 5710 0
649 20250219 094100 7694010 5710 5720 5720 5710 375
650 20250219 094000 5552490 5720 5720 5720 5720 0
651 20250219 093900 5552490 5720 5720 5720 5720 5
652 20250219 093800 5523890 5740 5740 5740 5740 10
653 20250219 093700 5466490 5740 5740 5740 5740 0
654 20250219 093600 5466490 5740 5740 5740 5740 20
655 20250219 093500 5351690 5740 5740 5740 5740 0
656 20250219 093400 5351690 5740 5740 5740 5740 0
657 20250219 093300 5351690 5740 5740 5740 5740 0
658 20250219 093200 5351690 5740 5740 5740 5740 1
659 20250219 093100 5345950 5740 5740 5740 5740 0
660 20250219 093000 5345950 5740 5730 5740 5730 24
661 20250219 092900 5208420 5740 5740 5740 5740 0
662 20250219 092800 5208420 5740 5740 5740 5740 0
663 20250219 092700 5208420 5740 5740 5740 5740 0
664 20250219 092600 5208420 5740 5740 5740 5740 0
665 20250219 092500 5208420 5740 5740 5740 5740 0
666 20250219 092400 5208420 5740 5740 5740 5740 0
667 20250219 092300 5208420 5740 5740 5740 5740 0
668 20250219 092200 5208420 5740 5740 5740 5740 0
669 20250219 092100 5208420 5740 5740 5740 5740 1
670 20250219 092000 5202680 5740 5740 5740 5740 0
671 20250219 091900 5202680 5740 5740 5740 5740 0
672 20250219 091800 5202680 5740 5740 5740 5740 0
673 20250219 091700 5202680 5740 5740 5740 5740 0
674 20250219 091600 5202680 5740 5740 5740 5740 0
675 20250219 091500 5202680 5740 5740 5740 5740 0
676 20250219 091400 5202680 5740 5740 5740 5740 0
677 20250219 091300 5202680 5740 5740 5740 5740 0
678 20250219 091200 5202680 5740 5740 5740 5740 0
679 20250219 091100 5202680 5740 5740 5740 5740 1
680 20250219 091000 5196940 5740 5740 5740 5740 1
681 20250219 090900 5191200 5750 5740 5750 5740 330
682 20250219 090800 3294010 5750 5750 5750 5750 0
683 20250219 090700 3294010 5750 5720 5750 5720 106
684 20250219 090600 2685180 5720 5720 5720 5720 0
685 20250219 090500 2685180 5720 5720 5720 5720 0
686 20250219 090400 2685180 5720 5720 5720 5720 0
687 20250219 090300 2685180 5720 5720 5720 5720 55
688 20250219 090200 2370580 5720 5710 5720 5710 2
689 20250219 090100 2359150 5750 5750 5750 5750 0
690 20250219 090000 2359150 5750 5740 5750 5740 411