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

693
145210/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203100,335538400,1142,1142,1142,1142,10873
20250219,203000,335538400,1142,1142,1142,1142,0
20250219,202900,335538400,1142,1142,1142,1142,0
20250219,202800,335538400,1142,1142,1142,1142,0
20250219,202700,335538400,1142,1142,1142,1142,0
20250219,202600,335538400,1142,1142,1142,1142,0
20250219,202500,335538400,1142,1142,1142,1142,0
20250219,202400,335538400,1142,1142,1142,1142,0
20250219,202300,335538400,1142,1142,1142,1142,0
20250219,202200,335538400,1142,1142,1142,1142,0
20250219,202100,335538400,1142,1142,1142,1142,0
20250219,202000,335538400,1142,1142,1142,1142,0
20250219,201900,335538400,1142,1142,1142,1142,0
20250219,201800,335538400,1142,1142,1142,1142,0
20250219,201700,335538400,1142,1142,1142,1142,0
20250219,201600,335538400,1142,1142,1142,1142,0
20250219,201500,335538400,1142,1142,1142,1142,0
20250219,201400,335538400,1142,1142,1142,1142,0
20250219,201300,335538400,1142,1142,1142,1142,0
20250219,201200,335538400,1142,1142,1142,1142,0
20250219,201100,335538400,1142,1142,1142,1142,0
20250219,201000,335538400,1142,1142,1142,1142,0
20250219,200900,335538400,1142,1142,1142,1142,0
20250219,200800,335538400,1142,1142,1142,1142,0
20250219,200700,335538400,1142,1142,1142,1142,0
20250219,200600,335538400,1142,1142,1142,1142,0
20250219,200500,335538400,1142,1142,1142,1142,0
20250219,200400,335538400,1142,1142,1142,1142,0
20250219,200300,335538400,1142,1142,1142,1142,0
20250219,200200,335538400,1142,1142,1142,1142,0
20250219,200100,335538400,1142,1142,1142,1142,10873
20250219,200000,335538400,1142,1142,1142,1142,0
20250219,195900,335538400,1142,1142,1142,1142,0
20250219,195800,335538400,1142,1142,1142,1142,0
20250219,195700,335538400,1142,1142,1142,1142,0
20250219,195600,335538400,1142,1142,1142,1142,0
20250219,195500,335538400,1142,1142,1142,1142,0
20250219,195400,335538400,1142,1142,1142,1142,0
20250219,195300,335538400,1142,1142,1142,1142,0
20250219,195200,335538400,1142,1142,1142,1142,0
20250219,195100,335538400,1142,1142,1142,1142,0
20250219,195000,335538400,1142,1142,1142,1142,0
20250219,194900,335538400,1142,1142,1142,1142,0
20250219,194800,335538400,1142,1142,1142,1142,0
20250219,194700,335538400,1142,1142,1142,1142,0
20250219,194600,335538400,1142,1142,1142,1142,0
20250219,194500,335538400,1142,1142,1142,1142,0
20250219,194400,335538400,1142,1142,1142,1142,0
20250219,194300,335538400,1142,1142,1142,1142,0
20250219,194200,335538400,1142,1142,1142,1142,0
20250219,194100,335538400,1142,1142,1142,1142,0
20250219,194000,335538400,1142,1142,1142,1142,0
20250219,193900,335538400,1142,1142,1142,1142,0
20250219,193800,335538400,1142,1142,1142,1142,0
20250219,193700,335538400,1142,1142,1142,1142,0
20250219,193600,335538400,1142,1142,1142,1142,0
20250219,193500,335538400,1142,1142,1142,1142,0
20250219,193400,335538400,1142,1142,1142,1142,0
20250219,193300,335538400,1142,1142,1142,1142,0
20250219,193200,335538400,1142,1142,1142,1142,0
20250219,193100,335538400,1142,1142,1142,1142,10873
20250219,193000,335538400,1142,1142,1142,1142,0
20250219,192900,335538400,1142,1142,1142,1142,0
20250219,192800,335538400,1142,1142,1142,1142,0
20250219,192700,335538400,1142,1142,1142,1142,0
20250219,192600,335538400,1142,1142,1142,1142,0
20250219,192500,335538400,1142,1142,1142,1142,0
20250219,192400,335538400,1142,1142,1142,1142,0
20250219,192300,335538400,1142,1142,1142,1142,0
20250219,192200,335538400,1142,1142,1142,1142,0
20250219,192100,335538400,1142,1142,1142,1142,0
20250219,192000,335538400,1142,1142,1142,1142,0
20250219,191900,335538400,1142,1142,1142,1142,0
20250219,191800,335538400,1142,1142,1142,1142,0
20250219,191700,335538400,1142,1142,1142,1142,0
20250219,191600,335538400,1142,1142,1142,1142,0
20250219,191500,335538400,1142,1142,1142,1142,0
20250219,191400,335538400,1142,1142,1142,1142,0
20250219,191300,335538400,1142,1142,1142,1142,0
20250219,191200,335538400,1142,1142,1142,1142,0
20250219,191100,335538400,1142,1142,1142,1142,0
20250219,191000,335538400,1142,1142,1142,1142,0
20250219,190900,335538400,1142,1142,1142,1142,0
20250219,190800,335538400,1142,1142,1142,1142,0
20250219,190700,335538400,1142,1142,1142,1142,0
20250219,190600,335538400,1142,1142,1142,1142,0
20250219,190500,335538400,1142,1142,1142,1142,0
20250219,190400,335538400,1142,1142,1142,1142,0
20250219,190300,335538400,1142,1142,1142,1142,0
20250219,190200,335538400,1142,1142,1142,1142,0
20250219,190100,335538400,1142,1142,1142,1142,10873
20250219,190000,335538400,1142,1142,1142,1142,0
20250219,185900,335538400,1142,1142,1142,1142,0
20250219,185800,335538400,1142,1142,1142,1142,0
20250219,185700,335538400,1142,1142,1142,1142,0
20250219,185600,335538400,1142,1142,1142,1142,0
20250219,185500,335538400,1142,1142,1142,1142,0
20250219,185400,335538400,1142,1142,1142,1142,0
20250219,185300,335538400,1142,1142,1142,1142,0
20250219,185200,335538400,1142,1142,1142,1142,0
20250219,185100,335538400,1142,1142,1142,1142,0
20250219,185000,335538400,1142,1142,1142,1142,0
20250219,184900,335538400,1142,1142,1142,1142,0
20250219,184800,335538400,1142,1142,1142,1142,0
20250219,184700,335538400,1142,1142,1142,1142,0
20250219,184600,335538400,1142,1142,1142,1142,0
20250219,184500,335538400,1142,1142,1142,1142,0
20250219,184400,335538400,1142,1142,1142,1142,0
20250219,184300,335538400,1142,1142,1142,1142,0
20250219,184200,335538400,1142,1142,1142,1142,0
20250219,184100,335538400,1142,1142,1142,1142,0
20250219,184000,335538400,1142,1142,1142,1142,0
20250219,183900,335538400,1142,1142,1142,1142,0
20250219,183800,335538400,1142,1142,1142,1142,0
20250219,183700,335538400,1142,1142,1142,1142,0
20250219,183600,335538400,1142,1142,1142,1142,0
20250219,183500,335538400,1142,1142,1142,1142,0
20250219,183400,335538400,1142,1142,1142,1142,0
20250219,183300,335538400,1142,1142,1142,1142,0
20250219,183200,335538400,1142,1142,1142,1142,0
20250219,183100,335538400,1142,1142,1142,1142,10873
20250219,183000,335538400,1142,1142,1142,1142,0
20250219,182900,335538400,1142,1142,1142,1142,0
20250219,182800,335538400,1142,1142,1142,1142,0
20250219,182700,335538400,1142,1142,1142,1142,0
20250219,182600,335538400,1142,1142,1142,1142,0
20250219,182500,335538400,1142,1142,1142,1142,0
20250219,182400,335538400,1142,1142,1142,1142,0
20250219,182300,335538400,1142,1142,1142,1142,0
20250219,182200,335538400,1142,1142,1142,1142,0
20250219,182100,335538400,1142,1142,1142,1142,0
20250219,182000,335538400,1142,1142,1142,1142,0
20250219,181900,335538400,1142,1142,1142,1142,0
20250219,181800,335538400,1142,1142,1142,1142,0
20250219,181700,335538400,1142,1142,1142,1142,0
20250219,181600,335538400,1142,1142,1142,1142,0
20250219,181500,335538400,1142,1142,1142,1142,0
20250219,181400,335538400,1142,1142,1142,1142,0
20250219,181300,335538400,1142,1142,1142,1142,0
20250219,181200,335538400,1142,1142,1142,1142,0
20250219,181100,335538400,1142,1142,1142,1142,0
20250219,181000,335538400,1142,1142,1142,1142,0
20250219,180900,335538400,1142,1142,1142,1142,0
20250219,180800,335538400,1142,1142,1142,1142,0
20250219,180700,335538400,1142,1142,1142,1142,0
20250219,180600,335538400,1142,1142,1142,1142,0
20250219,180500,335538400,1142,1142,1142,1142,0
20250219,180400,335538400,1142,1142,1142,1142,0
20250219,180300,335538400,1142,1142,1142,1142,0
20250219,180200,335538400,1142,1142,1142,1142,0
20250219,180100,335538400,1142,1142,1142,1142,10873
20250219,180000,335538400,1142,1142,1142,1142,0
20250219,175900,335538400,1142,1142,1142,1142,0
20250219,175800,335538400,1142,1142,1142,1142,0
20250219,175700,335538400,1142,1142,1142,1142,0
20250219,175600,335538400,1142,1142,1142,1142,0
20250219,175500,335538400,1142,1142,1142,1142,0
20250219,175400,335538400,1142,1142,1142,1142,0
20250219,175300,335538400,1142,1142,1142,1142,0
20250219,175200,335538400,1142,1142,1142,1142,0
20250219,175100,335538400,1142,1142,1142,1142,0
20250219,175000,335538400,1142,1142,1142,1142,0
20250219,174900,335538400,1142,1142,1142,1142,0
20250219,174800,335538400,1142,1142,1142,1142,0
20250219,174700,335538400,1142,1142,1142,1142,0
20250219,174600,335538400,1142,1142,1142,1142,0
20250219,174500,335538400,1142,1142,1142,1142,0
20250219,174400,335538400,1142,1142,1142,1142,0
20250219,174300,335538400,1142,1142,1142,1142,0
20250219,174200,335538400,1142,1142,1142,1142,0
20250219,174100,335538400,1142,1142,1142,1142,0
20250219,174000,335538400,1142,1142,1142,1142,0
20250219,173900,335538400,1142,1142,1142,1142,0
20250219,173800,335538400,1142,1142,1142,1142,0
20250219,173700,335538400,1142,1142,1142,1142,0
20250219,173600,335538400,1142,1142,1142,1142,0
20250219,173500,335538400,1142,1142,1142,1142,0
20250219,173400,335538400,1142,1142,1142,1142,0
20250219,173300,335538400,1142,1142,1142,1142,0
20250219,173200,335538400,1142,1142,1142,1142,0
20250219,173100,335538400,1142,1142,1142,1142,10873
20250219,173000,335538400,1142,1142,1142,1142,0
20250219,172900,335538400,1142,1142,1142,1142,0
20250219,172800,335538400,1142,1142,1142,1142,0
20250219,172700,335538400,1142,1142,1142,1142,0
20250219,172600,335538400,1142,1142,1142,1142,0
20250219,172500,335538400,1142,1142,1142,1142,0
20250219,172400,335538400,1142,1142,1142,1142,0
20250219,172300,335538400,1142,1142,1142,1142,0
20250219,172200,335538400,1142,1142,1142,1142,0
20250219,172100,335538400,1142,1142,1142,1142,0
20250219,172000,335538400,1142,1142,1142,1142,0
20250219,171900,335538400,1142,1142,1142,1142,0
20250219,171800,335538400,1142,1142,1142,1142,0
20250219,171700,335538400,1142,1142,1142,1142,0
20250219,171600,335538400,1142,1142,1142,1142,0
20250219,171500,335538400,1142,1142,1142,1142,0
20250219,171400,335538400,1142,1142,1142,1142,0
20250219,171300,335538400,1142,1142,1142,1142,0
20250219,171200,335538400,1142,1142,1142,1142,0
20250219,171100,335538400,1142,1142,1142,1142,0
20250219,171000,335538400,1142,1142,1142,1142,0
20250219,170900,335538400,1142,1142,1142,1142,0
20250219,170800,335538400,1142,1142,1142,1142,0
20250219,170700,335538400,1142,1142,1142,1142,0
20250219,170600,335538400,1142,1142,1142,1142,0
20250219,170500,335538400,1142,1142,1142,1142,0
20250219,170400,335538400,1142,1142,1142,1142,0
20250219,170300,335538400,1142,1142,1142,1142,0
20250219,170200,335538400,1142,1142,1142,1142,0
20250219,170100,335538400,1142,1142,1142,1142,10873
20250219,170000,335538400,1142,1142,1142,1142,0
20250219,165900,335538400,1142,1142,1142,1142,0
20250219,165800,335538400,1142,1142,1142,1142,0
20250219,165700,335538400,1142,1142,1142,1142,0
20250219,165600,335538400,1142,1142,1142,1142,0
20250219,165500,335538400,1142,1142,1142,1142,0
20250219,165400,335538400,1142,1142,1142,1142,0
20250219,165300,335538400,1142,1142,1142,1142,0
20250219,165200,335538400,1142,1142,1142,1142,0
20250219,165100,335538400,1142,1142,1142,1142,0
20250219,165000,335538400,1142,1142,1142,1142,0
20250219,164900,335538400,1142,1142,1142,1142,0
20250219,164800,335538400,1142,1142,1142,1142,0
20250219,164700,335538400,1142,1142,1142,1142,0
20250219,164600,335538400,1142,1142,1142,1142,0
20250219,164500,335538400,1142,1142,1142,1142,0
20250219,164400,335538400,1142,1142,1142,1142,0
20250219,164300,335538400,1142,1142,1142,1142,0
20250219,164200,335538400,1142,1142,1142,1142,0
20250219,164100,335538400,1142,1142,1142,1142,0
20250219,164000,335538400,1142,1142,1142,1142,0
20250219,163900,335538400,1142,1142,1142,1142,0
20250219,163800,335538400,1142,1142,1142,1142,0
20250219,163700,335538400,1142,1142,1142,1142,0
20250219,163600,335538400,1142,1142,1142,1142,0
20250219,163500,335538400,1142,1142,1142,1142,0
20250219,163400,335538400,1142,1142,1142,1142,0
20250219,163300,335538400,1142,1142,1142,1142,0
20250219,163200,335538400,1142,1142,1142,1142,0
20250219,163100,335538400,1142,1142,1142,1142,10873
20250219,163000,335538400,1142,1142,1142,1142,0
20250219,162900,335538400,1142,1142,1142,1142,0
20250219,162800,335538400,1142,1142,1142,1142,0
20250219,162700,335538400,1142,1142,1142,1142,0
20250219,162600,335538400,1142,1142,1142,1142,0
20250219,162500,335538400,1142,1142,1142,1142,0
20250219,162400,335538400,1142,1142,1142,1142,0
20250219,162300,335538400,1142,1142,1142,1142,0
20250219,162200,335538400,1142,1142,1142,1142,0
20250219,162100,335538400,1142,1142,1142,1142,0
20250219,162000,335538400,1142,1142,1142,1142,0
20250219,161900,335538400,1142,1142,1142,1142,0
20250219,161800,335538400,1142,1142,1142,1142,0
20250219,161700,335538400,1142,1142,1142,1142,0
20250219,161600,335538400,1142,1142,1142,1142,0
20250219,161500,335538400,1142,1142,1142,1142,0
20250219,161400,335538400,1142,1142,1142,1142,0
20250219,161300,335538400,1142,1142,1142,1142,0
20250219,161200,335538400,1142,1142,1142,1142,0
20250219,161100,335538400,1142,1142,1142,1142,0
20250219,161000,335538400,1142,1142,1142,1142,0
20250219,160900,335538400,1142,1142,1142,1142,0
20250219,160800,335538400,1142,1142,1142,1142,0
20250219,160700,335538400,1142,1142,1142,1142,0
20250219,160600,335538400,1142,1142,1142,1142,0
20250219,160500,335538400,1142,1142,1142,1142,0
20250219,160400,335538400,1142,1142,1142,1142,0
20250219,160300,335538400,1142,1142,1142,1142,0
20250219,160200,335538400,1142,1142,1142,1142,0
20250219,160100,335538400,1142,1142,1142,1142,10873
20250219,160000,335538400,1142,1142,1142,1142,0
20250219,155900,335538400,1142,1142,1142,1142,0
20250219,155800,335538400,1142,1142,1142,1142,0
20250219,155700,335538400,1142,1142,1142,1142,0
20250219,155600,335538400,1142,1142,1142,1142,0
20250219,155500,335538400,1142,1142,1142,1142,0
20250219,155400,335538400,1142,1142,1142,1142,0
20250219,155300,335538400,1142,1142,1142,1142,0
20250219,155200,335538400,1142,1142,1142,1142,0
20250219,155100,335538400,1142,1142,1142,1142,0
20250219,155000,335538400,1142,1142,1142,1142,0
20250219,154900,335538400,1142,1142,1142,1142,0
20250219,154800,335538400,1142,1142,1142,1142,0
20250219,154700,335538400,1142,1142,1142,1142,0
20250219,154600,335538400,1142,1142,1142,1142,0
20250219,154500,335538400,1142,1142,1142,1142,0
20250219,154400,335538400,1142,1142,1142,1142,0
20250219,154300,335538400,1142,1142,1142,1142,0
20250219,154200,335538400,1142,1142,1142,1142,0
20250219,154100,335538400,1142,1142,1142,1142,0
20250219,154000,335538400,1142,1142,1142,1142,0
20250219,153900,335538400,1142,1142,1142,1142,0
20250219,153800,335538400,1142,1142,1142,1142,0
20250219,153700,335538400,1142,1142,1142,1142,0
20250219,153600,335538400,1142,1142,1142,1142,0
20250219,153500,335538400,1142,1142,1142,1142,0
20250219,153400,335538400,1142,1142,1142,1142,0
20250219,153300,335538400,1142,1142,1142,1142,0
20250219,153200,335538400,1142,1142,1142,1142,0
20250219,153100,335538400,1142,1142,1142,1142,10873
20250219,153000,335538400,1142,1142,1142,1142,10873
20250219,152900,323121434,1145,1145,1145,1145,0
20250219,152800,323121434,1145,1145,1145,1145,0
20250219,152700,323121434,1145,1145,1145,1145,0
20250219,152600,323121434,1145,1145,1145,1145,0
20250219,152500,323121434,1145,1145,1145,1145,0
20250219,152400,323121434,1145,1145,1145,1145,0
20250219,152300,323121434,1145,1145,1145,1145,0
20250219,152200,323121434,1145,1145,1145,1145,0
20250219,152100,323121434,1145,1145,1145,1145,0
20250219,152000,323121434,1145,1145,1145,1145,0
20250219,151900,323121434,1145,1145,1145,1145,16
20250219,151800,323103114,1145,1145,1145,1145,440
20250219,151700,322599314,1145,1145,1145,1145,131
20250219,151600,322449319,1144,1143,1144,1143,1100
20250219,151500,321191496,1142,1143,1143,1142,569
20250219,151400,320541181,1143,1143,1143,1142,1251
20250219,151300,319111407,1143,1144,1144,1143,281
20250219,151200,318790034,1145,1146,1146,1145,506
20250219,151100,318210528,1145,1145,1145,1145,152
20250219,151000,318036488,1145,1146,1146,1145,737
20250219,150900,317191917,1146,1146,1146,1146,100
20250219,150800,317077317,1147,1147,1147,1147,0
20250219,150700,317077317,1147,1147,1147,1147,0
20250219,150600,317077317,1147,1143,1147,1143,55
20250219,150500,317014372,1147,1146,1147,1146,268
20250219,150400,316707133,1142,1142,1142,1142,0
20250219,150300,316707133,1142,1142,1142,1142,197
20250219,150200,316482159,1142,1146,1146,1142,30
20250219,150100,316447859,1142,1146,1146,1142,141
20250219,150000,316286737,1146,1146,1146,1146,0
20250219,145900,316286737,1146,1146,1146,1146,0
20250219,145800,316286737,1146,1146,1146,1146,38
20250219,145700,316243189,1146,1146,1146,1146,11
20250219,145600,316230583,1146,1146,1146,1146,500
20250219,145500,315657583,1140,1145,1145,1140,759
20250219,145400,314791613,1145,1145,1145,1145,11
20250219,145300,314779018,1145,1145,1145,1145,0
20250219,145200,314779018,1145,1145,1145,1145,29
20250219,145100,314745813,1144,1144,1145,1144,132
20250219,145000,314594795,1143,1143,1143,1143,0
20250219,144900,314594795,1143,1143,1143,1143,0
20250219,144800,314594795,1143,1140,1143,1140,402
20250219,144700,314136509,1140,1140,1140,1140,0
20250219,144600,314136509,1140,1144,1144,1140,500
20250219,144500,313566320,1145,1146,1146,1145,222
20250219,144400,313312109,1146,1147,1147,1146,7
20250219,144300,313304082,1147,1147,1147,1147,47
20250219,144200,313250173,1147,1147,1147,1147,0
20250219,144100,313250173,1147,1147,1147,1147,0
20250219,144000,313250173,1147,1147,1147,1147,0
20250219,143900,313250173,1147,1146,1147,1146,31
20250219,143800,313214626,1147,1147,1147,1147,0
20250219,143700,313214626,1147,1147,1147,1147,0
20250219,143600,313214626,1147,1147,1147,1147,0
20250219,143500,313214626,1147,1147,1147,1147,0
20250219,143400,313214626,1147,1146,1147,1146,11
20250219,143300,313202019,1145,1147,1147,1144,53
20250219,143200,313141353,1147,1147,1147,1147,0
20250219,143100,313141353,1147,1147,1147,1147,1
20250219,143000,313140206,1140,1140,1140,1140,0
20250219,142900,313140206,1140,1140,1140,1140,2350
20250219,142800,310461206,1140,1140,1140,1140,1718
20250219,142700,308502686,1139,1139,1139,1139,0
20250219,142600,308502686,1139,1139,1139,1139,0
20250219,142500,308502686,1139,1142,1142,1139,1171
20250219,142400,307165946,1143,1142,1143,1142,26
20250219,142300,307136229,1142,1142,1142,1142,9
20250219,142200,307125951,1147,1147,1147,1141,15
20250219,142100,307108792,1140,1140,1140,1140,0
20250219,142000,307108792,1140,1140,1140,1140,329
20250219,141900,306733732,1140,1140,1140,1140,2021
20250219,141800,304429792,1140,1140,1140,1140,930
20250219,141700,303369592,1140,1146,1146,1139,1722
20250219,141600,301406194,1146,1146,1146,1146,0
20250219,141500,301406194,1146,1146,1146,1146,0
20250219,141400,301406194,1146,1146,1146,1146,0
20250219,141300,301406194,1146,1146,1146,1146,0
20250219,141200,301406194,1146,1147,1147,1146,22
20250219,141100,301380962,1148,1148,1148,1148,0
20250219,141000,301380962,1148,1148,1148,1148,30
20250219,140900,301346522,1148,1148,1148,1148,0
20250219,140800,301346522,1148,1152,1154,1148,331
20250219,140700,300966471,1154,1148,1154,1148,497
20250219,140600,300395603,1148,1148,1148,1148,0
20250219,140500,300395603,1148,1147,1148,1147,12
20250219,140400,300381832,1146,1146,1146,1146,2
20250219,140300,300379540,1143,1143,1143,1143,0
20250219,140200,300379540,1143,1143,1143,1143,0
20250219,140100,300379540,1143,1143,1143,1143,14
20250219,140000,300363538,1143,1143,1143,1143,200
20250219,135900,300134938,1144,1144,1144,1143,2231
20250219,135800,297582827,1144,1143,1144,1143,1347
20250219,135700,296042092,1143,1142,1143,1142,2
20250219,135600,296039807,1144,1143,1144,1143,1020
20250219,135500,294873426,1143,1143,1143,1143,0
20250219,135400,294873426,1143,1143,1143,1143,1
20250219,135300,294872283,1135,1135,1135,1135,0
20250219,135200,294872283,1135,1144,1144,1134,8836
20250219,135100,284830305,1143,1143,1143,1143,300
20250219,135000,284487405,1143,1143,1143,1143,154
20250219,134900,284311383,1143,1143,1143,1143,1
20250219,134800,284310240,1143,1142,1143,1142,313
20250219,134700,283952793,1141,1141,1141,1141,300
20250219,134600,283610493,1142,1142,1142,1142,17
20250219,134500,283591079,1142,1142,1142,1142,26
20250219,134400,283561387,1142,1142,1142,1142,50
20250219,134300,283504287,1142,1142,1142,1142,0
20250219,134200,283504287,1142,1142,1142,1142,0
20250219,134100,283504287,1142,1142,1142,1142,300
20250219,134000,283161687,1143,1144,1144,1143,396
20250219,133900,282709043,1144,1144,1144,1144,0
20250219,133800,282709043,1144,1144,1144,1144,1
20250219,133700,282707899,1143,1143,1143,1143,99
20250219,133600,282594742,1143,1145,1145,1143,3642
20250219,133500,278431537,1145,1145,1145,1145,171
20250219,133400,278235742,1146,1146,1147,1146,263
20250219,133300,277934281,1145,1143,1145,1142,3819
20250219,133200,273569484,1142,1142,1142,1142,0
20250219,133100,273569484,1142,1142,1142,1142,28
20250219,133000,273537508,1142,1142,1142,1142,0
20250219,132900,273537508,1142,1142,1142,1142,53
20250219,132800,273476982,1142,1142,1142,1142,0
20250219,132700,273476982,1142,1142,1142,1142,0
20250219,132600,273476982,1142,1142,1142,1142,0
20250219,132500,273476982,1142,1142,1142,1142,134
20250219,132400,273323954,1142,1142,1142,1142,5
20250219,132300,273318244,1143,1143,1143,1143,2
20250219,132200,273315958,1143,1143,1143,1143,450
20250219,132100,272801608,1142,1142,1142,1142,1
20250219,132000,272800466,1142,1142,1142,1142,1
20250219,131900,272799324,1142,1143,1143,1142,131
20250219,131800,272649592,1143,1143,1143,1143,150
20250219,131700,272478142,1143,1143,1143,1143,209
20250219,131600,272239255,1144,1144,1144,1144,1
20250219,131500,272238111,1145,1145,1145,1145,0
20250219,131400,272238111,1145,1145,1145,1145,1
20250219,131300,272236966,1145,1140,1145,1140,30
20250219,131200,272202736,1140,1140,1140,1138,1089
20250219,131100,270962336,1139,1138,1140,1138,903
20250219,131000,269934059,1140,1135,1140,1135,1513
20250219,130900,268216754,1135,1135,1135,1135,0
20250219,130800,268216754,1135,1134,1135,1134,2873
20250219,130700,264956518,1133,1133,1133,1133,5
20250219,130600,264950853,1130,1134,1134,1121,20006
20250219,130500,242438444,1131,1134,1134,1125,15503
20250219,130400,224930257,1134,1134,1134,1134,200
20250219,130300,224703457,1134,1133,1135,1130,842
20250219,130200,223748862,1130,1135,1135,1130,38913
20250219,130100,179761845,1135,1140,1140,1135,7162
20250219,130000,171623996,1140,1140,1140,1140,11
20250219,125900,171611456,1140,1140,1140,1140,0
20250219,125800,171611456,1140,1139,1140,1139,400
20250219,125700,171155656,1140,1139,1140,1139,1441
20250219,125600,169513314,1139,1141,1141,1139,146
20250219,125500,169346997,1142,1142,1142,1142,160
20250219,125400,169164277,1142,1142,1142,1142,10
20250219,125300,169152857,1142,1142,1142,1142,1
20250219,125200,169151715,1142,1142,1142,1142,11
20250219,125100,169139153,1135,1135,1135,1135,0
20250219,125000,169139153,1135,1140,1140,1135,10000
20250219,124900,157775300,1140,1140,1140,1140,0
20250219,124800,157775300,1140,1140,1140,1140,1000
20250219,124700,156635300,1140,1141,1141,1140,1602
20250219,124600,154808503,1140,1147,1147,1140,10049
20250219,124500,143340512,1148,1148,1148,1148,100
20250219,124400,143225712,1148,1148,1148,1148,0
20250219,124300,143225712,1148,1148,1148,1148,20
20250219,124200,143202752,1147,1147,1147,1147,0
20250219,124100,143202752,1147,1147,1147,1147,100
20250219,124000,143088052,1147,1146,1147,1146,120
20250219,123900,142950492,1146,1146,1146,1146,1965
20250219,123800,140698602,1146,1146,1146,1146,40
20250219,123700,140652762,1145,1145,1145,1145,0
20250219,123600,140652762,1145,1145,1145,1145,0
20250219,123500,140652762,1145,1145,1145,1145,0
20250219,123400,140652762,1145,1145,1145,1145,0
20250219,123300,140652762,1145,1145,1145,1145,1052
20250219,123200,139448222,1145,1147,1147,1145,3000
20250219,123100,136011292,1147,1147,1147,1147,0
20250219,123000,136011292,1147,1147,1147,1147,0
20250219,122900,136011292,1147,1146,1147,1146,850
20250219,122800,135036692,1147,1147,1147,1146,602
20250219,122700,134346498,1145,1145,1145,1145,600
20250219,122600,133659498,1145,1145,1145,1145,0
20250219,122500,133659498,1145,1145,1145,1145,2
20250219,122400,133657208,1144,1144,1144,1144,0
20250219,122300,133657208,1144,1146,1146,1144,278
20250219,122200,133338906,1147,1147,1147,1147,0
20250219,122100,133338906,1147,1147,1147,1147,50
20250219,122000,133281556,1147,1147,1147,1147,50
20250219,121900,133224206,1147,1147,1147,1147,0
20250219,121800,133224206,1147,1147,1147,1147,0
20250219,121700,133224206,1147,1145,1147,1145,120
20250219,121600,133086658,1145,1144,1145,1144,101
20250219,121500,132971014,1144,1144,1144,1144,70
20250219,121400,132890934,1144,1144,1144,1144,860
20250219,121300,131907094,1145,1145,1145,1145,0
20250219,121200,131907094,1145,1145,1145,1145,5
20250219,121100,131901369,1145,1145,1145,1145,754
20250219,121000,131038039,1146,1146,1146,1146,1
20250219,120900,131036893,1145,1145,1145,1145,0
20250219,120800,131036893,1145,1145,1145,1145,0
20250219,120700,131036893,1145,1146,1146,1145,400
20250219,120600,130578704,1146,1146,1146,1146,0
20250219,120500,130578704,1146,1146,1146,1146,0
20250219,120400,130578704,1146,1146,1146,1146,1
20250219,120300,130577558,1146,1146,1146,1146,2745
20250219,120200,127431788,1147,1146,1147,1146,44
20250219,120100,127381361,1147,1147,1147,1147,1
20250219,120000,127380214,1148,1148,1148,1148,95
20250219,115900,127271154,1148,1148,1148,1148,2
20250219,115800,127268858,1148,1147,1148,1146,33
20250219,115700,127230991,1147,1147,1147,1147,0
20250219,115600,127230991,1147,1147,1147,1147,73
20250219,115500,127147260,1148,1147,1149,1147,22
20250219,115400,127122023,1147,1147,1147,1147,150
20250219,115300,126949973,1147,1150,1150,1147,220
20250219,115200,126697627,1150,1150,1150,1150,1
20250219,115100,126696477,1147,1147,1147,1147,182
20250219,115000,126487723,1150,1150,1150,1150,0
20250219,114900,126487723,1150,1150,1150,1150,0
20250219,114800,126487723,1150,1150,1150,1150,0
20250219,114700,126487723,1150,1150,1150,1150,0
20250219,114600,126487723,1150,1148,1150,1148,595
20250219,114500,125804494,1146,1146,1146,1146,0
20250219,114400,125804494,1146,1146,1146,1146,0
20250219,114300,125804494,1146,1146,1146,1143,3400
20250219,114200,121911506,1148,1148,1148,1148,0
20250219,114100,121911506,1148,1147,1148,1146,400
20250219,114000,121452684,1147,1147,1147,1147,110
20250219,113900,121326514,1147,1148,1148,1147,1461
20250219,113800,119650729,1149,1149,1149,1149,0
20250219,113700,119650729,1149,1149,1149,1149,4
20250219,113600,119646133,1147,1147,1147,1147,0
20250219,113500,119646133,1147,1147,1147,1147,0
20250219,113400,119646133,1147,1147,1147,1147,0
20250219,113300,119646133,1147,1148,1148,1147,11
20250219,113200,119633515,1149,1148,1149,1148,11
20250219,113100,119620886,1143,1150,1150,1143,2
20250219,113000,119618593,1149,1148,1149,1143,10032
20250219,112900,108120080,1148,1148,1148,1148,0
20250219,112800,108120080,1148,1148,1148,1148,1
20250219,112700,108118932,1149,1150,1150,1148,488
20250219,112600,107558329,1150,1150,1150,1150,14
20250219,112500,107542229,1151,1151,1151,1150,410
20250219,112400,107070519,1150,1151,1151,1150,254
20250219,112300,106778414,1151,1153,1153,1151,52
20250219,112200,106718544,1154,1154,1156,1154,45
20250219,112100,106666560,1154,1153,1154,1152,3
20250219,112000,106663101,1151,1152,1152,1151,36
20250219,111900,106621662,1152,1152,1152,1152,0
20250219,111800,106621662,1152,1152,1152,1152,0
20250219,111700,106621662,1152,1152,1152,1152,1
20250219,111600,106620510,1152,1152,1152,1152,0
20250219,111500,106620510,1152,1152,1152,1152,0
20250219,111400,106620510,1152,1150,1152,1150,582
20250219,111300,105950513,1148,1151,1151,1148,1721
20250219,111200,103973086,1152,1152,1153,1152,417
20250219,111100,103492701,1153,1156,1156,1153,27
20250219,111000,103461498,1152,1152,1152,1152,15
20250219,110900,103444218,1152,1152,1152,1152,42
20250219,110800,103395834,1160,1160,1160,1160,4
20250219,110700,103391194,1148,1148,1148,1148,0
20250219,110600,103391194,1148,1148,1148,1148,0
20250219,110500,103391194,1148,1153,1155,1148,3020
20250219,110400,99912347,1146,1163,1163,1146,4794
20250219,110300,94386042,1164,1164,1164,1164,0
20250219,110200,94386042,1164,1164,1164,1164,15
20250219,110100,94368582,1161,1160,1161,1160,320
20250219,110000,93997282,1160,1160,1160,1160,505
20250219,105900,93411482,1160,1160,1160,1160,0
20250219,105800,93411482,1160,1160,1160,1160,500
20250219,105700,92831482,1160,1160,1160,1160,27
20250219,105600,92800162,1160,1160,1160,1157,203
20250219,105500,92565018,1157,1157,1157,1157,5
20250219,105400,92559233,1157,1157,1157,1157,5
20250219,105300,92553448,1157,1157,1157,1157,3673
20250219,105200,88303787,1157,1157,1157,1157,500
20250219,105100,87725287,1157,1159,1159,1157,905
20250219,105000,86677686,1160,1160,1160,1160,0
20250219,104900,86677686,1160,1160,1160,1160,2
20250219,104800,86675366,1160,1160,1160,1160,0
20250219,104700,86675366,1160,1160,1160,1160,0
20250219,104600,86675366,1160,1160,1160,1159,32
20250219,104500,86638248,1160,1160,1160,1160,100
20250219,104400,86522248,1160,1160,1160,1160,50
20250219,104300,86464248,1160,1160,1160,1160,258
20250219,104200,86164968,1160,1160,1160,1160,38
20250219,104100,86120888,1157,1159,1159,1157,757
20250219,104000,85243531,1159,1159,1159,1159,138
20250219,103900,85083589,1156,1156,1156,1156,0
20250219,103800,85083589,1156,1156,1156,1156,136
20250219,103700,84926373,1156,1157,1157,1156,17
20250219,103600,84906715,1157,1156,1158,1155,20
20250219,103500,84883585,1157,1157,1157,1157,0
20250219,103400,84883585,1157,1159,1159,1157,15
20250219,103300,84866215,1161,1161,1161,1161,2162
20250219,103200,82356133,1160,1170,1174,1160,1270
20250219,103100,80870602,1170,1154,1170,1154,2364
20250219,103000,78132765,1154,1154,1154,1154,10
20250219,102900,78121225,1155,1155,1155,1155,437
20250219,102800,77616490,1155,1155,1155,1155,183
20250219,102700,77405125,1155,1155,1155,1155,0
20250219,102600,77405125,1155,1155,1155,1155,0
20250219,102500,77405125,1155,1155,1155,1155,118
20250219,102400,77268835,1155,1152,1155,1152,181
20250219,102300,77059783,1152,1152,1152,1152,0
20250219,102200,77059783,1152,1152,1152,1152,0
20250219,102100,77059783,1152,1152,1152,1152,764
20250219,102000,76179655,1152,1152,1152,1152,50
20250219,101900,76122055,1152,1152,1152,1152,18
20250219,101800,76101319,1152,1152,1152,1152,0
20250219,101700,76101319,1152,1152,1152,1152,497
20250219,101600,75528775,1152,1152,1152,1152,1
20250219,101500,75527623,1155,1152,1155,1152,2
20250219,101400,75525316,1151,1151,1151,1151,1222
20250219,101300,74118794,1151,1151,1151,1151,1000
20250219,101200,72967794,1147,1149,1149,1147,54
20250219,101100,72905854,1149,1149,1149,1149,4
20250219,101000,72901258,1146,1147,1147,1146,50
20250219,100900,72843917,1150,1150,1150,1150,21
20250219,100800,72819767,1150,1150,1150,1150,1
20250219,100700,72818617,1145,1145,1145,1145,0
20250219,100600,72818617,1145,1146,1146,1145,1030
20250219,100500,71639240,1145,1145,1145,1145,0
20250219,100400,71639240,1145,1146,1146,1145,500
20250219,100300,71066458,1146,1146,1146,1146,0
20250219,100200,71066458,1146,1148,1148,1146,1200
20250219,100100,69690220,1148,1149,1149,1148,1000
20250219,100000,68542196,1149,1149,1149,1149,1000
20250219,095900,67393196,1151,1151,1151,1151,32
20250219,095800,67356364,1151,1151,1151,1151,1568
20250219,095700,65551596,1149,1148,1149,1148,357
20250219,095600,65141740,1147,1148,1148,1147,1497
20250219,095500,63423649,1148,1148,1149,1148,517
20250219,095400,62830131,1149,1152,1152,1148,2760
20250219,095300,59656191,1151,1156,1156,1151,9548
20250219,095200,48641314,1157,1158,1158,1157,3590
20250219,095100,44485270,1158,1160,1160,1158,1351
20250219,095000,42920585,1160,1160,1160,1160,93
20250219,094900,42812705,1160,1160,1160,1160,0
20250219,094800,42812705,1160,1160,1160,1160,5
20250219,094700,42806905,1162,1166,1173,1161,2867
20250219,094600,39473942,1158,1158,1158,1158,248
20250219,094500,39186758,1157,1157,1157,1157,10
20250219,094400,39175188,1157,1158,1158,1157,226
20250219,094300,38913490,1158,1158,1158,1157,17
20250219,094200,38893812,1158,1158,1158,1157,359
20250219,094100,38478100,1158,1158,1158,1158,684
20250219,094000,37686028,1158,1158,1158,1158,2000
20250219,093900,35370028,1158,1158,1158,1158,0
20250219,093800,35370028,1158,1158,1161,1158,303
20250219,093700,35019000,1158,1158,1158,1158,997
20250219,093600,33864474,1158,1158,1158,1158,2945
20250219,093500,30454164,1156,1158,1158,1156,745
20250219,093400,29592684,1158,1166,1167,1158,9533
20250219,093300,18538122,1163,1163,1163,1163,192
20250219,093200,18314826,1162,1163,1163,1162,192
20250219,093100,18091717,1163,1164,1164,1163,37
20250219,093000,18048671,1165,1165,1165,1165,0
20250219,092900,18048671,1165,1165,1165,1165,0
20250219,092800,18048671,1165,1165,1165,1163,80
20250219,092700,17955486,1167,1167,1167,1167,0
20250219,092600,17955486,1167,1167,1167,1167,0
20250219,092500,17955486,1167,1167,1167,1167,1
20250219,092400,17954319,1161,1160,1167,1160,62
20250219,092300,17882349,1160,1161,1161,1160,2102
20250219,092200,15442008,1168,1168,1168,1168,0
20250219,092100,15442008,1168,1168,1168,1168,391
20250219,092000,14985320,1169,1161,1169,1161,11
20250219,091900,14972541,1169,1167,1176,1161,6281
20250219,091800,7636197,1167,1170,1174,1167,812
20250219,091700,6687981,1177,1177,1177,1177,1000
20250219,091600,5510981,1177,1177,1177,1177,0
20250219,091500,5510981,1177,1177,1177,1177,150
20250219,091400,5334431,1178,1178,1178,1178,0
20250219,091300,5334431,1178,1178,1178,1178,0
20250219,091200,5334431,1178,1178,1178,1178,200
20250219,091100,5098831,1178,1178,1178,1178,503
20250219,091000,4506297,1164,1164,1164,1164,10
20250219,090900,4494657,1164,1164,1164,1164,2200
20250219,090800,1933857,1163,1179,1179,1163,422
20250219,090700,1438348,1182,1182,1182,1182,2
20250219,090600,1435984,1183,1183,1183,1183,6
20250219,090500,1428886,1183,1183,1183,1183,1
20250219,090400,1427703,1184,1184,1184,1184,0
20250219,090300,1427703,1184,1173,1188,1158,142
20250219,090200,1263116,1173,1173,1173,1173,0
20250219,090100,1263116,1173,1192,1192,1173,56
20250219,090000,1197390,1195,1195,1195,1195,1002
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 203100 335538400 1142 1142 1142 1142 10873
3 20250219 203000 335538400 1142 1142 1142 1142 0
4 20250219 202900 335538400 1142 1142 1142 1142 0
5 20250219 202800 335538400 1142 1142 1142 1142 0
6 20250219 202700 335538400 1142 1142 1142 1142 0
7 20250219 202600 335538400 1142 1142 1142 1142 0
8 20250219 202500 335538400 1142 1142 1142 1142 0
9 20250219 202400 335538400 1142 1142 1142 1142 0
10 20250219 202300 335538400 1142 1142 1142 1142 0
11 20250219 202200 335538400 1142 1142 1142 1142 0
12 20250219 202100 335538400 1142 1142 1142 1142 0
13 20250219 202000 335538400 1142 1142 1142 1142 0
14 20250219 201900 335538400 1142 1142 1142 1142 0
15 20250219 201800 335538400 1142 1142 1142 1142 0
16 20250219 201700 335538400 1142 1142 1142 1142 0
17 20250219 201600 335538400 1142 1142 1142 1142 0
18 20250219 201500 335538400 1142 1142 1142 1142 0
19 20250219 201400 335538400 1142 1142 1142 1142 0
20 20250219 201300 335538400 1142 1142 1142 1142 0
21 20250219 201200 335538400 1142 1142 1142 1142 0
22 20250219 201100 335538400 1142 1142 1142 1142 0
23 20250219 201000 335538400 1142 1142 1142 1142 0
24 20250219 200900 335538400 1142 1142 1142 1142 0
25 20250219 200800 335538400 1142 1142 1142 1142 0
26 20250219 200700 335538400 1142 1142 1142 1142 0
27 20250219 200600 335538400 1142 1142 1142 1142 0
28 20250219 200500 335538400 1142 1142 1142 1142 0
29 20250219 200400 335538400 1142 1142 1142 1142 0
30 20250219 200300 335538400 1142 1142 1142 1142 0
31 20250219 200200 335538400 1142 1142 1142 1142 0
32 20250219 200100 335538400 1142 1142 1142 1142 10873
33 20250219 200000 335538400 1142 1142 1142 1142 0
34 20250219 195900 335538400 1142 1142 1142 1142 0
35 20250219 195800 335538400 1142 1142 1142 1142 0
36 20250219 195700 335538400 1142 1142 1142 1142 0
37 20250219 195600 335538400 1142 1142 1142 1142 0
38 20250219 195500 335538400 1142 1142 1142 1142 0
39 20250219 195400 335538400 1142 1142 1142 1142 0
40 20250219 195300 335538400 1142 1142 1142 1142 0
41 20250219 195200 335538400 1142 1142 1142 1142 0
42 20250219 195100 335538400 1142 1142 1142 1142 0
43 20250219 195000 335538400 1142 1142 1142 1142 0
44 20250219 194900 335538400 1142 1142 1142 1142 0
45 20250219 194800 335538400 1142 1142 1142 1142 0
46 20250219 194700 335538400 1142 1142 1142 1142 0
47 20250219 194600 335538400 1142 1142 1142 1142 0
48 20250219 194500 335538400 1142 1142 1142 1142 0
49 20250219 194400 335538400 1142 1142 1142 1142 0
50 20250219 194300 335538400 1142 1142 1142 1142 0
51 20250219 194200 335538400 1142 1142 1142 1142 0
52 20250219 194100 335538400 1142 1142 1142 1142 0
53 20250219 194000 335538400 1142 1142 1142 1142 0
54 20250219 193900 335538400 1142 1142 1142 1142 0
55 20250219 193800 335538400 1142 1142 1142 1142 0
56 20250219 193700 335538400 1142 1142 1142 1142 0
57 20250219 193600 335538400 1142 1142 1142 1142 0
58 20250219 193500 335538400 1142 1142 1142 1142 0
59 20250219 193400 335538400 1142 1142 1142 1142 0
60 20250219 193300 335538400 1142 1142 1142 1142 0
61 20250219 193200 335538400 1142 1142 1142 1142 0
62 20250219 193100 335538400 1142 1142 1142 1142 10873
63 20250219 193000 335538400 1142 1142 1142 1142 0
64 20250219 192900 335538400 1142 1142 1142 1142 0
65 20250219 192800 335538400 1142 1142 1142 1142 0
66 20250219 192700 335538400 1142 1142 1142 1142 0
67 20250219 192600 335538400 1142 1142 1142 1142 0
68 20250219 192500 335538400 1142 1142 1142 1142 0
69 20250219 192400 335538400 1142 1142 1142 1142 0
70 20250219 192300 335538400 1142 1142 1142 1142 0
71 20250219 192200 335538400 1142 1142 1142 1142 0
72 20250219 192100 335538400 1142 1142 1142 1142 0
73 20250219 192000 335538400 1142 1142 1142 1142 0
74 20250219 191900 335538400 1142 1142 1142 1142 0
75 20250219 191800 335538400 1142 1142 1142 1142 0
76 20250219 191700 335538400 1142 1142 1142 1142 0
77 20250219 191600 335538400 1142 1142 1142 1142 0
78 20250219 191500 335538400 1142 1142 1142 1142 0
79 20250219 191400 335538400 1142 1142 1142 1142 0
80 20250219 191300 335538400 1142 1142 1142 1142 0
81 20250219 191200 335538400 1142 1142 1142 1142 0
82 20250219 191100 335538400 1142 1142 1142 1142 0
83 20250219 191000 335538400 1142 1142 1142 1142 0
84 20250219 190900 335538400 1142 1142 1142 1142 0
85 20250219 190800 335538400 1142 1142 1142 1142 0
86 20250219 190700 335538400 1142 1142 1142 1142 0
87 20250219 190600 335538400 1142 1142 1142 1142 0
88 20250219 190500 335538400 1142 1142 1142 1142 0
89 20250219 190400 335538400 1142 1142 1142 1142 0
90 20250219 190300 335538400 1142 1142 1142 1142 0
91 20250219 190200 335538400 1142 1142 1142 1142 0
92 20250219 190100 335538400 1142 1142 1142 1142 10873
93 20250219 190000 335538400 1142 1142 1142 1142 0
94 20250219 185900 335538400 1142 1142 1142 1142 0
95 20250219 185800 335538400 1142 1142 1142 1142 0
96 20250219 185700 335538400 1142 1142 1142 1142 0
97 20250219 185600 335538400 1142 1142 1142 1142 0
98 20250219 185500 335538400 1142 1142 1142 1142 0
99 20250219 185400 335538400 1142 1142 1142 1142 0
100 20250219 185300 335538400 1142 1142 1142 1142 0
101 20250219 185200 335538400 1142 1142 1142 1142 0
102 20250219 185100 335538400 1142 1142 1142 1142 0
103 20250219 185000 335538400 1142 1142 1142 1142 0
104 20250219 184900 335538400 1142 1142 1142 1142 0
105 20250219 184800 335538400 1142 1142 1142 1142 0
106 20250219 184700 335538400 1142 1142 1142 1142 0
107 20250219 184600 335538400 1142 1142 1142 1142 0
108 20250219 184500 335538400 1142 1142 1142 1142 0
109 20250219 184400 335538400 1142 1142 1142 1142 0
110 20250219 184300 335538400 1142 1142 1142 1142 0
111 20250219 184200 335538400 1142 1142 1142 1142 0
112 20250219 184100 335538400 1142 1142 1142 1142 0
113 20250219 184000 335538400 1142 1142 1142 1142 0
114 20250219 183900 335538400 1142 1142 1142 1142 0
115 20250219 183800 335538400 1142 1142 1142 1142 0
116 20250219 183700 335538400 1142 1142 1142 1142 0
117 20250219 183600 335538400 1142 1142 1142 1142 0
118 20250219 183500 335538400 1142 1142 1142 1142 0
119 20250219 183400 335538400 1142 1142 1142 1142 0
120 20250219 183300 335538400 1142 1142 1142 1142 0
121 20250219 183200 335538400 1142 1142 1142 1142 0
122 20250219 183100 335538400 1142 1142 1142 1142 10873
123 20250219 183000 335538400 1142 1142 1142 1142 0
124 20250219 182900 335538400 1142 1142 1142 1142 0
125 20250219 182800 335538400 1142 1142 1142 1142 0
126 20250219 182700 335538400 1142 1142 1142 1142 0
127 20250219 182600 335538400 1142 1142 1142 1142 0
128 20250219 182500 335538400 1142 1142 1142 1142 0
129 20250219 182400 335538400 1142 1142 1142 1142 0
130 20250219 182300 335538400 1142 1142 1142 1142 0
131 20250219 182200 335538400 1142 1142 1142 1142 0
132 20250219 182100 335538400 1142 1142 1142 1142 0
133 20250219 182000 335538400 1142 1142 1142 1142 0
134 20250219 181900 335538400 1142 1142 1142 1142 0
135 20250219 181800 335538400 1142 1142 1142 1142 0
136 20250219 181700 335538400 1142 1142 1142 1142 0
137 20250219 181600 335538400 1142 1142 1142 1142 0
138 20250219 181500 335538400 1142 1142 1142 1142 0
139 20250219 181400 335538400 1142 1142 1142 1142 0
140 20250219 181300 335538400 1142 1142 1142 1142 0
141 20250219 181200 335538400 1142 1142 1142 1142 0
142 20250219 181100 335538400 1142 1142 1142 1142 0
143 20250219 181000 335538400 1142 1142 1142 1142 0
144 20250219 180900 335538400 1142 1142 1142 1142 0
145 20250219 180800 335538400 1142 1142 1142 1142 0
146 20250219 180700 335538400 1142 1142 1142 1142 0
147 20250219 180600 335538400 1142 1142 1142 1142 0
148 20250219 180500 335538400 1142 1142 1142 1142 0
149 20250219 180400 335538400 1142 1142 1142 1142 0
150 20250219 180300 335538400 1142 1142 1142 1142 0
151 20250219 180200 335538400 1142 1142 1142 1142 0
152 20250219 180100 335538400 1142 1142 1142 1142 10873
153 20250219 180000 335538400 1142 1142 1142 1142 0
154 20250219 175900 335538400 1142 1142 1142 1142 0
155 20250219 175800 335538400 1142 1142 1142 1142 0
156 20250219 175700 335538400 1142 1142 1142 1142 0
157 20250219 175600 335538400 1142 1142 1142 1142 0
158 20250219 175500 335538400 1142 1142 1142 1142 0
159 20250219 175400 335538400 1142 1142 1142 1142 0
160 20250219 175300 335538400 1142 1142 1142 1142 0
161 20250219 175200 335538400 1142 1142 1142 1142 0
162 20250219 175100 335538400 1142 1142 1142 1142 0
163 20250219 175000 335538400 1142 1142 1142 1142 0
164 20250219 174900 335538400 1142 1142 1142 1142 0
165 20250219 174800 335538400 1142 1142 1142 1142 0
166 20250219 174700 335538400 1142 1142 1142 1142 0
167 20250219 174600 335538400 1142 1142 1142 1142 0
168 20250219 174500 335538400 1142 1142 1142 1142 0
169 20250219 174400 335538400 1142 1142 1142 1142 0
170 20250219 174300 335538400 1142 1142 1142 1142 0
171 20250219 174200 335538400 1142 1142 1142 1142 0
172 20250219 174100 335538400 1142 1142 1142 1142 0
173 20250219 174000 335538400 1142 1142 1142 1142 0
174 20250219 173900 335538400 1142 1142 1142 1142 0
175 20250219 173800 335538400 1142 1142 1142 1142 0
176 20250219 173700 335538400 1142 1142 1142 1142 0
177 20250219 173600 335538400 1142 1142 1142 1142 0
178 20250219 173500 335538400 1142 1142 1142 1142 0
179 20250219 173400 335538400 1142 1142 1142 1142 0
180 20250219 173300 335538400 1142 1142 1142 1142 0
181 20250219 173200 335538400 1142 1142 1142 1142 0
182 20250219 173100 335538400 1142 1142 1142 1142 10873
183 20250219 173000 335538400 1142 1142 1142 1142 0
184 20250219 172900 335538400 1142 1142 1142 1142 0
185 20250219 172800 335538400 1142 1142 1142 1142 0
186 20250219 172700 335538400 1142 1142 1142 1142 0
187 20250219 172600 335538400 1142 1142 1142 1142 0
188 20250219 172500 335538400 1142 1142 1142 1142 0
189 20250219 172400 335538400 1142 1142 1142 1142 0
190 20250219 172300 335538400 1142 1142 1142 1142 0
191 20250219 172200 335538400 1142 1142 1142 1142 0
192 20250219 172100 335538400 1142 1142 1142 1142 0
193 20250219 172000 335538400 1142 1142 1142 1142 0
194 20250219 171900 335538400 1142 1142 1142 1142 0
195 20250219 171800 335538400 1142 1142 1142 1142 0
196 20250219 171700 335538400 1142 1142 1142 1142 0
197 20250219 171600 335538400 1142 1142 1142 1142 0
198 20250219 171500 335538400 1142 1142 1142 1142 0
199 20250219 171400 335538400 1142 1142 1142 1142 0
200 20250219 171300 335538400 1142 1142 1142 1142 0
201 20250219 171200 335538400 1142 1142 1142 1142 0
202 20250219 171100 335538400 1142 1142 1142 1142 0
203 20250219 171000 335538400 1142 1142 1142 1142 0
204 20250219 170900 335538400 1142 1142 1142 1142 0
205 20250219 170800 335538400 1142 1142 1142 1142 0
206 20250219 170700 335538400 1142 1142 1142 1142 0
207 20250219 170600 335538400 1142 1142 1142 1142 0
208 20250219 170500 335538400 1142 1142 1142 1142 0
209 20250219 170400 335538400 1142 1142 1142 1142 0
210 20250219 170300 335538400 1142 1142 1142 1142 0
211 20250219 170200 335538400 1142 1142 1142 1142 0
212 20250219 170100 335538400 1142 1142 1142 1142 10873
213 20250219 170000 335538400 1142 1142 1142 1142 0
214 20250219 165900 335538400 1142 1142 1142 1142 0
215 20250219 165800 335538400 1142 1142 1142 1142 0
216 20250219 165700 335538400 1142 1142 1142 1142 0
217 20250219 165600 335538400 1142 1142 1142 1142 0
218 20250219 165500 335538400 1142 1142 1142 1142 0
219 20250219 165400 335538400 1142 1142 1142 1142 0
220 20250219 165300 335538400 1142 1142 1142 1142 0
221 20250219 165200 335538400 1142 1142 1142 1142 0
222 20250219 165100 335538400 1142 1142 1142 1142 0
223 20250219 165000 335538400 1142 1142 1142 1142 0
224 20250219 164900 335538400 1142 1142 1142 1142 0
225 20250219 164800 335538400 1142 1142 1142 1142 0
226 20250219 164700 335538400 1142 1142 1142 1142 0
227 20250219 164600 335538400 1142 1142 1142 1142 0
228 20250219 164500 335538400 1142 1142 1142 1142 0
229 20250219 164400 335538400 1142 1142 1142 1142 0
230 20250219 164300 335538400 1142 1142 1142 1142 0
231 20250219 164200 335538400 1142 1142 1142 1142 0
232 20250219 164100 335538400 1142 1142 1142 1142 0
233 20250219 164000 335538400 1142 1142 1142 1142 0
234 20250219 163900 335538400 1142 1142 1142 1142 0
235 20250219 163800 335538400 1142 1142 1142 1142 0
236 20250219 163700 335538400 1142 1142 1142 1142 0
237 20250219 163600 335538400 1142 1142 1142 1142 0
238 20250219 163500 335538400 1142 1142 1142 1142 0
239 20250219 163400 335538400 1142 1142 1142 1142 0
240 20250219 163300 335538400 1142 1142 1142 1142 0
241 20250219 163200 335538400 1142 1142 1142 1142 0
242 20250219 163100 335538400 1142 1142 1142 1142 10873
243 20250219 163000 335538400 1142 1142 1142 1142 0
244 20250219 162900 335538400 1142 1142 1142 1142 0
245 20250219 162800 335538400 1142 1142 1142 1142 0
246 20250219 162700 335538400 1142 1142 1142 1142 0
247 20250219 162600 335538400 1142 1142 1142 1142 0
248 20250219 162500 335538400 1142 1142 1142 1142 0
249 20250219 162400 335538400 1142 1142 1142 1142 0
250 20250219 162300 335538400 1142 1142 1142 1142 0
251 20250219 162200 335538400 1142 1142 1142 1142 0
252 20250219 162100 335538400 1142 1142 1142 1142 0
253 20250219 162000 335538400 1142 1142 1142 1142 0
254 20250219 161900 335538400 1142 1142 1142 1142 0
255 20250219 161800 335538400 1142 1142 1142 1142 0
256 20250219 161700 335538400 1142 1142 1142 1142 0
257 20250219 161600 335538400 1142 1142 1142 1142 0
258 20250219 161500 335538400 1142 1142 1142 1142 0
259 20250219 161400 335538400 1142 1142 1142 1142 0
260 20250219 161300 335538400 1142 1142 1142 1142 0
261 20250219 161200 335538400 1142 1142 1142 1142 0
262 20250219 161100 335538400 1142 1142 1142 1142 0
263 20250219 161000 335538400 1142 1142 1142 1142 0
264 20250219 160900 335538400 1142 1142 1142 1142 0
265 20250219 160800 335538400 1142 1142 1142 1142 0
266 20250219 160700 335538400 1142 1142 1142 1142 0
267 20250219 160600 335538400 1142 1142 1142 1142 0
268 20250219 160500 335538400 1142 1142 1142 1142 0
269 20250219 160400 335538400 1142 1142 1142 1142 0
270 20250219 160300 335538400 1142 1142 1142 1142 0
271 20250219 160200 335538400 1142 1142 1142 1142 0
272 20250219 160100 335538400 1142 1142 1142 1142 10873
273 20250219 160000 335538400 1142 1142 1142 1142 0
274 20250219 155900 335538400 1142 1142 1142 1142 0
275 20250219 155800 335538400 1142 1142 1142 1142 0
276 20250219 155700 335538400 1142 1142 1142 1142 0
277 20250219 155600 335538400 1142 1142 1142 1142 0
278 20250219 155500 335538400 1142 1142 1142 1142 0
279 20250219 155400 335538400 1142 1142 1142 1142 0
280 20250219 155300 335538400 1142 1142 1142 1142 0
281 20250219 155200 335538400 1142 1142 1142 1142 0
282 20250219 155100 335538400 1142 1142 1142 1142 0
283 20250219 155000 335538400 1142 1142 1142 1142 0
284 20250219 154900 335538400 1142 1142 1142 1142 0
285 20250219 154800 335538400 1142 1142 1142 1142 0
286 20250219 154700 335538400 1142 1142 1142 1142 0
287 20250219 154600 335538400 1142 1142 1142 1142 0
288 20250219 154500 335538400 1142 1142 1142 1142 0
289 20250219 154400 335538400 1142 1142 1142 1142 0
290 20250219 154300 335538400 1142 1142 1142 1142 0
291 20250219 154200 335538400 1142 1142 1142 1142 0
292 20250219 154100 335538400 1142 1142 1142 1142 0
293 20250219 154000 335538400 1142 1142 1142 1142 0
294 20250219 153900 335538400 1142 1142 1142 1142 0
295 20250219 153800 335538400 1142 1142 1142 1142 0
296 20250219 153700 335538400 1142 1142 1142 1142 0
297 20250219 153600 335538400 1142 1142 1142 1142 0
298 20250219 153500 335538400 1142 1142 1142 1142 0
299 20250219 153400 335538400 1142 1142 1142 1142 0
300 20250219 153300 335538400 1142 1142 1142 1142 0
301 20250219 153200 335538400 1142 1142 1142 1142 0
302 20250219 153100 335538400 1142 1142 1142 1142 10873
303 20250219 153000 335538400 1142 1142 1142 1142 10873
304 20250219 152900 323121434 1145 1145 1145 1145 0
305 20250219 152800 323121434 1145 1145 1145 1145 0
306 20250219 152700 323121434 1145 1145 1145 1145 0
307 20250219 152600 323121434 1145 1145 1145 1145 0
308 20250219 152500 323121434 1145 1145 1145 1145 0
309 20250219 152400 323121434 1145 1145 1145 1145 0
310 20250219 152300 323121434 1145 1145 1145 1145 0
311 20250219 152200 323121434 1145 1145 1145 1145 0
312 20250219 152100 323121434 1145 1145 1145 1145 0
313 20250219 152000 323121434 1145 1145 1145 1145 0
314 20250219 151900 323121434 1145 1145 1145 1145 16
315 20250219 151800 323103114 1145 1145 1145 1145 440
316 20250219 151700 322599314 1145 1145 1145 1145 131
317 20250219 151600 322449319 1144 1143 1144 1143 1100
318 20250219 151500 321191496 1142 1143 1143 1142 569
319 20250219 151400 320541181 1143 1143 1143 1142 1251
320 20250219 151300 319111407 1143 1144 1144 1143 281
321 20250219 151200 318790034 1145 1146 1146 1145 506
322 20250219 151100 318210528 1145 1145 1145 1145 152
323 20250219 151000 318036488 1145 1146 1146 1145 737
324 20250219 150900 317191917 1146 1146 1146 1146 100
325 20250219 150800 317077317 1147 1147 1147 1147 0
326 20250219 150700 317077317 1147 1147 1147 1147 0
327 20250219 150600 317077317 1147 1143 1147 1143 55
328 20250219 150500 317014372 1147 1146 1147 1146 268
329 20250219 150400 316707133 1142 1142 1142 1142 0
330 20250219 150300 316707133 1142 1142 1142 1142 197
331 20250219 150200 316482159 1142 1146 1146 1142 30
332 20250219 150100 316447859 1142 1146 1146 1142 141
333 20250219 150000 316286737 1146 1146 1146 1146 0
334 20250219 145900 316286737 1146 1146 1146 1146 0
335 20250219 145800 316286737 1146 1146 1146 1146 38
336 20250219 145700 316243189 1146 1146 1146 1146 11
337 20250219 145600 316230583 1146 1146 1146 1146 500
338 20250219 145500 315657583 1140 1145 1145 1140 759
339 20250219 145400 314791613 1145 1145 1145 1145 11
340 20250219 145300 314779018 1145 1145 1145 1145 0
341 20250219 145200 314779018 1145 1145 1145 1145 29
342 20250219 145100 314745813 1144 1144 1145 1144 132
343 20250219 145000 314594795 1143 1143 1143 1143 0
344 20250219 144900 314594795 1143 1143 1143 1143 0
345 20250219 144800 314594795 1143 1140 1143 1140 402
346 20250219 144700 314136509 1140 1140 1140 1140 0
347 20250219 144600 314136509 1140 1144 1144 1140 500
348 20250219 144500 313566320 1145 1146 1146 1145 222
349 20250219 144400 313312109 1146 1147 1147 1146 7
350 20250219 144300 313304082 1147 1147 1147 1147 47
351 20250219 144200 313250173 1147 1147 1147 1147 0
352 20250219 144100 313250173 1147 1147 1147 1147 0
353 20250219 144000 313250173 1147 1147 1147 1147 0
354 20250219 143900 313250173 1147 1146 1147 1146 31
355 20250219 143800 313214626 1147 1147 1147 1147 0
356 20250219 143700 313214626 1147 1147 1147 1147 0
357 20250219 143600 313214626 1147 1147 1147 1147 0
358 20250219 143500 313214626 1147 1147 1147 1147 0
359 20250219 143400 313214626 1147 1146 1147 1146 11
360 20250219 143300 313202019 1145 1147 1147 1144 53
361 20250219 143200 313141353 1147 1147 1147 1147 0
362 20250219 143100 313141353 1147 1147 1147 1147 1
363 20250219 143000 313140206 1140 1140 1140 1140 0
364 20250219 142900 313140206 1140 1140 1140 1140 2350
365 20250219 142800 310461206 1140 1140 1140 1140 1718
366 20250219 142700 308502686 1139 1139 1139 1139 0
367 20250219 142600 308502686 1139 1139 1139 1139 0
368 20250219 142500 308502686 1139 1142 1142 1139 1171
369 20250219 142400 307165946 1143 1142 1143 1142 26
370 20250219 142300 307136229 1142 1142 1142 1142 9
371 20250219 142200 307125951 1147 1147 1147 1141 15
372 20250219 142100 307108792 1140 1140 1140 1140 0
373 20250219 142000 307108792 1140 1140 1140 1140 329
374 20250219 141900 306733732 1140 1140 1140 1140 2021
375 20250219 141800 304429792 1140 1140 1140 1140 930
376 20250219 141700 303369592 1140 1146 1146 1139 1722
377 20250219 141600 301406194 1146 1146 1146 1146 0
378 20250219 141500 301406194 1146 1146 1146 1146 0
379 20250219 141400 301406194 1146 1146 1146 1146 0
380 20250219 141300 301406194 1146 1146 1146 1146 0
381 20250219 141200 301406194 1146 1147 1147 1146 22
382 20250219 141100 301380962 1148 1148 1148 1148 0
383 20250219 141000 301380962 1148 1148 1148 1148 30
384 20250219 140900 301346522 1148 1148 1148 1148 0
385 20250219 140800 301346522 1148 1152 1154 1148 331
386 20250219 140700 300966471 1154 1148 1154 1148 497
387 20250219 140600 300395603 1148 1148 1148 1148 0
388 20250219 140500 300395603 1148 1147 1148 1147 12
389 20250219 140400 300381832 1146 1146 1146 1146 2
390 20250219 140300 300379540 1143 1143 1143 1143 0
391 20250219 140200 300379540 1143 1143 1143 1143 0
392 20250219 140100 300379540 1143 1143 1143 1143 14
393 20250219 140000 300363538 1143 1143 1143 1143 200
394 20250219 135900 300134938 1144 1144 1144 1143 2231
395 20250219 135800 297582827 1144 1143 1144 1143 1347
396 20250219 135700 296042092 1143 1142 1143 1142 2
397 20250219 135600 296039807 1144 1143 1144 1143 1020
398 20250219 135500 294873426 1143 1143 1143 1143 0
399 20250219 135400 294873426 1143 1143 1143 1143 1
400 20250219 135300 294872283 1135 1135 1135 1135 0
401 20250219 135200 294872283 1135 1144 1144 1134 8836
402 20250219 135100 284830305 1143 1143 1143 1143 300
403 20250219 135000 284487405 1143 1143 1143 1143 154
404 20250219 134900 284311383 1143 1143 1143 1143 1
405 20250219 134800 284310240 1143 1142 1143 1142 313
406 20250219 134700 283952793 1141 1141 1141 1141 300
407 20250219 134600 283610493 1142 1142 1142 1142 17
408 20250219 134500 283591079 1142 1142 1142 1142 26
409 20250219 134400 283561387 1142 1142 1142 1142 50
410 20250219 134300 283504287 1142 1142 1142 1142 0
411 20250219 134200 283504287 1142 1142 1142 1142 0
412 20250219 134100 283504287 1142 1142 1142 1142 300
413 20250219 134000 283161687 1143 1144 1144 1143 396
414 20250219 133900 282709043 1144 1144 1144 1144 0
415 20250219 133800 282709043 1144 1144 1144 1144 1
416 20250219 133700 282707899 1143 1143 1143 1143 99
417 20250219 133600 282594742 1143 1145 1145 1143 3642
418 20250219 133500 278431537 1145 1145 1145 1145 171
419 20250219 133400 278235742 1146 1146 1147 1146 263
420 20250219 133300 277934281 1145 1143 1145 1142 3819
421 20250219 133200 273569484 1142 1142 1142 1142 0
422 20250219 133100 273569484 1142 1142 1142 1142 28
423 20250219 133000 273537508 1142 1142 1142 1142 0
424 20250219 132900 273537508 1142 1142 1142 1142 53
425 20250219 132800 273476982 1142 1142 1142 1142 0
426 20250219 132700 273476982 1142 1142 1142 1142 0
427 20250219 132600 273476982 1142 1142 1142 1142 0
428 20250219 132500 273476982 1142 1142 1142 1142 134
429 20250219 132400 273323954 1142 1142 1142 1142 5
430 20250219 132300 273318244 1143 1143 1143 1143 2
431 20250219 132200 273315958 1143 1143 1143 1143 450
432 20250219 132100 272801608 1142 1142 1142 1142 1
433 20250219 132000 272800466 1142 1142 1142 1142 1
434 20250219 131900 272799324 1142 1143 1143 1142 131
435 20250219 131800 272649592 1143 1143 1143 1143 150
436 20250219 131700 272478142 1143 1143 1143 1143 209
437 20250219 131600 272239255 1144 1144 1144 1144 1
438 20250219 131500 272238111 1145 1145 1145 1145 0
439 20250219 131400 272238111 1145 1145 1145 1145 1
440 20250219 131300 272236966 1145 1140 1145 1140 30
441 20250219 131200 272202736 1140 1140 1140 1138 1089
442 20250219 131100 270962336 1139 1138 1140 1138 903
443 20250219 131000 269934059 1140 1135 1140 1135 1513
444 20250219 130900 268216754 1135 1135 1135 1135 0
445 20250219 130800 268216754 1135 1134 1135 1134 2873
446 20250219 130700 264956518 1133 1133 1133 1133 5
447 20250219 130600 264950853 1130 1134 1134 1121 20006
448 20250219 130500 242438444 1131 1134 1134 1125 15503
449 20250219 130400 224930257 1134 1134 1134 1134 200
450 20250219 130300 224703457 1134 1133 1135 1130 842
451 20250219 130200 223748862 1130 1135 1135 1130 38913
452 20250219 130100 179761845 1135 1140 1140 1135 7162
453 20250219 130000 171623996 1140 1140 1140 1140 11
454 20250219 125900 171611456 1140 1140 1140 1140 0
455 20250219 125800 171611456 1140 1139 1140 1139 400
456 20250219 125700 171155656 1140 1139 1140 1139 1441
457 20250219 125600 169513314 1139 1141 1141 1139 146
458 20250219 125500 169346997 1142 1142 1142 1142 160
459 20250219 125400 169164277 1142 1142 1142 1142 10
460 20250219 125300 169152857 1142 1142 1142 1142 1
461 20250219 125200 169151715 1142 1142 1142 1142 11
462 20250219 125100 169139153 1135 1135 1135 1135 0
463 20250219 125000 169139153 1135 1140 1140 1135 10000
464 20250219 124900 157775300 1140 1140 1140 1140 0
465 20250219 124800 157775300 1140 1140 1140 1140 1000
466 20250219 124700 156635300 1140 1141 1141 1140 1602
467 20250219 124600 154808503 1140 1147 1147 1140 10049
468 20250219 124500 143340512 1148 1148 1148 1148 100
469 20250219 124400 143225712 1148 1148 1148 1148 0
470 20250219 124300 143225712 1148 1148 1148 1148 20
471 20250219 124200 143202752 1147 1147 1147 1147 0
472 20250219 124100 143202752 1147 1147 1147 1147 100
473 20250219 124000 143088052 1147 1146 1147 1146 120
474 20250219 123900 142950492 1146 1146 1146 1146 1965
475 20250219 123800 140698602 1146 1146 1146 1146 40
476 20250219 123700 140652762 1145 1145 1145 1145 0
477 20250219 123600 140652762 1145 1145 1145 1145 0
478 20250219 123500 140652762 1145 1145 1145 1145 0
479 20250219 123400 140652762 1145 1145 1145 1145 0
480 20250219 123300 140652762 1145 1145 1145 1145 1052
481 20250219 123200 139448222 1145 1147 1147 1145 3000
482 20250219 123100 136011292 1147 1147 1147 1147 0
483 20250219 123000 136011292 1147 1147 1147 1147 0
484 20250219 122900 136011292 1147 1146 1147 1146 850
485 20250219 122800 135036692 1147 1147 1147 1146 602
486 20250219 122700 134346498 1145 1145 1145 1145 600
487 20250219 122600 133659498 1145 1145 1145 1145 0
488 20250219 122500 133659498 1145 1145 1145 1145 2
489 20250219 122400 133657208 1144 1144 1144 1144 0
490 20250219 122300 133657208 1144 1146 1146 1144 278
491 20250219 122200 133338906 1147 1147 1147 1147 0
492 20250219 122100 133338906 1147 1147 1147 1147 50
493 20250219 122000 133281556 1147 1147 1147 1147 50
494 20250219 121900 133224206 1147 1147 1147 1147 0
495 20250219 121800 133224206 1147 1147 1147 1147 0
496 20250219 121700 133224206 1147 1145 1147 1145 120
497 20250219 121600 133086658 1145 1144 1145 1144 101
498 20250219 121500 132971014 1144 1144 1144 1144 70
499 20250219 121400 132890934 1144 1144 1144 1144 860
500 20250219 121300 131907094 1145 1145 1145 1145 0
501 20250219 121200 131907094 1145 1145 1145 1145 5
502 20250219 121100 131901369 1145 1145 1145 1145 754
503 20250219 121000 131038039 1146 1146 1146 1146 1
504 20250219 120900 131036893 1145 1145 1145 1145 0
505 20250219 120800 131036893 1145 1145 1145 1145 0
506 20250219 120700 131036893 1145 1146 1146 1145 400
507 20250219 120600 130578704 1146 1146 1146 1146 0
508 20250219 120500 130578704 1146 1146 1146 1146 0
509 20250219 120400 130578704 1146 1146 1146 1146 1
510 20250219 120300 130577558 1146 1146 1146 1146 2745
511 20250219 120200 127431788 1147 1146 1147 1146 44
512 20250219 120100 127381361 1147 1147 1147 1147 1
513 20250219 120000 127380214 1148 1148 1148 1148 95
514 20250219 115900 127271154 1148 1148 1148 1148 2
515 20250219 115800 127268858 1148 1147 1148 1146 33
516 20250219 115700 127230991 1147 1147 1147 1147 0
517 20250219 115600 127230991 1147 1147 1147 1147 73
518 20250219 115500 127147260 1148 1147 1149 1147 22
519 20250219 115400 127122023 1147 1147 1147 1147 150
520 20250219 115300 126949973 1147 1150 1150 1147 220
521 20250219 115200 126697627 1150 1150 1150 1150 1
522 20250219 115100 126696477 1147 1147 1147 1147 182
523 20250219 115000 126487723 1150 1150 1150 1150 0
524 20250219 114900 126487723 1150 1150 1150 1150 0
525 20250219 114800 126487723 1150 1150 1150 1150 0
526 20250219 114700 126487723 1150 1150 1150 1150 0
527 20250219 114600 126487723 1150 1148 1150 1148 595
528 20250219 114500 125804494 1146 1146 1146 1146 0
529 20250219 114400 125804494 1146 1146 1146 1146 0
530 20250219 114300 125804494 1146 1146 1146 1143 3400
531 20250219 114200 121911506 1148 1148 1148 1148 0
532 20250219 114100 121911506 1148 1147 1148 1146 400
533 20250219 114000 121452684 1147 1147 1147 1147 110
534 20250219 113900 121326514 1147 1148 1148 1147 1461
535 20250219 113800 119650729 1149 1149 1149 1149 0
536 20250219 113700 119650729 1149 1149 1149 1149 4
537 20250219 113600 119646133 1147 1147 1147 1147 0
538 20250219 113500 119646133 1147 1147 1147 1147 0
539 20250219 113400 119646133 1147 1147 1147 1147 0
540 20250219 113300 119646133 1147 1148 1148 1147 11
541 20250219 113200 119633515 1149 1148 1149 1148 11
542 20250219 113100 119620886 1143 1150 1150 1143 2
543 20250219 113000 119618593 1149 1148 1149 1143 10032
544 20250219 112900 108120080 1148 1148 1148 1148 0
545 20250219 112800 108120080 1148 1148 1148 1148 1
546 20250219 112700 108118932 1149 1150 1150 1148 488
547 20250219 112600 107558329 1150 1150 1150 1150 14
548 20250219 112500 107542229 1151 1151 1151 1150 410
549 20250219 112400 107070519 1150 1151 1151 1150 254
550 20250219 112300 106778414 1151 1153 1153 1151 52
551 20250219 112200 106718544 1154 1154 1156 1154 45
552 20250219 112100 106666560 1154 1153 1154 1152 3
553 20250219 112000 106663101 1151 1152 1152 1151 36
554 20250219 111900 106621662 1152 1152 1152 1152 0
555 20250219 111800 106621662 1152 1152 1152 1152 0
556 20250219 111700 106621662 1152 1152 1152 1152 1
557 20250219 111600 106620510 1152 1152 1152 1152 0
558 20250219 111500 106620510 1152 1152 1152 1152 0
559 20250219 111400 106620510 1152 1150 1152 1150 582
560 20250219 111300 105950513 1148 1151 1151 1148 1721
561 20250219 111200 103973086 1152 1152 1153 1152 417
562 20250219 111100 103492701 1153 1156 1156 1153 27
563 20250219 111000 103461498 1152 1152 1152 1152 15
564 20250219 110900 103444218 1152 1152 1152 1152 42
565 20250219 110800 103395834 1160 1160 1160 1160 4
566 20250219 110700 103391194 1148 1148 1148 1148 0
567 20250219 110600 103391194 1148 1148 1148 1148 0
568 20250219 110500 103391194 1148 1153 1155 1148 3020
569 20250219 110400 99912347 1146 1163 1163 1146 4794
570 20250219 110300 94386042 1164 1164 1164 1164 0
571 20250219 110200 94386042 1164 1164 1164 1164 15
572 20250219 110100 94368582 1161 1160 1161 1160 320
573 20250219 110000 93997282 1160 1160 1160 1160 505
574 20250219 105900 93411482 1160 1160 1160 1160 0
575 20250219 105800 93411482 1160 1160 1160 1160 500
576 20250219 105700 92831482 1160 1160 1160 1160 27
577 20250219 105600 92800162 1160 1160 1160 1157 203
578 20250219 105500 92565018 1157 1157 1157 1157 5
579 20250219 105400 92559233 1157 1157 1157 1157 5
580 20250219 105300 92553448 1157 1157 1157 1157 3673
581 20250219 105200 88303787 1157 1157 1157 1157 500
582 20250219 105100 87725287 1157 1159 1159 1157 905
583 20250219 105000 86677686 1160 1160 1160 1160 0
584 20250219 104900 86677686 1160 1160 1160 1160 2
585 20250219 104800 86675366 1160 1160 1160 1160 0
586 20250219 104700 86675366 1160 1160 1160 1160 0
587 20250219 104600 86675366 1160 1160 1160 1159 32
588 20250219 104500 86638248 1160 1160 1160 1160 100
589 20250219 104400 86522248 1160 1160 1160 1160 50
590 20250219 104300 86464248 1160 1160 1160 1160 258
591 20250219 104200 86164968 1160 1160 1160 1160 38
592 20250219 104100 86120888 1157 1159 1159 1157 757
593 20250219 104000 85243531 1159 1159 1159 1159 138
594 20250219 103900 85083589 1156 1156 1156 1156 0
595 20250219 103800 85083589 1156 1156 1156 1156 136
596 20250219 103700 84926373 1156 1157 1157 1156 17
597 20250219 103600 84906715 1157 1156 1158 1155 20
598 20250219 103500 84883585 1157 1157 1157 1157 0
599 20250219 103400 84883585 1157 1159 1159 1157 15
600 20250219 103300 84866215 1161 1161 1161 1161 2162
601 20250219 103200 82356133 1160 1170 1174 1160 1270
602 20250219 103100 80870602 1170 1154 1170 1154 2364
603 20250219 103000 78132765 1154 1154 1154 1154 10
604 20250219 102900 78121225 1155 1155 1155 1155 437
605 20250219 102800 77616490 1155 1155 1155 1155 183
606 20250219 102700 77405125 1155 1155 1155 1155 0
607 20250219 102600 77405125 1155 1155 1155 1155 0
608 20250219 102500 77405125 1155 1155 1155 1155 118
609 20250219 102400 77268835 1155 1152 1155 1152 181
610 20250219 102300 77059783 1152 1152 1152 1152 0
611 20250219 102200 77059783 1152 1152 1152 1152 0
612 20250219 102100 77059783 1152 1152 1152 1152 764
613 20250219 102000 76179655 1152 1152 1152 1152 50
614 20250219 101900 76122055 1152 1152 1152 1152 18
615 20250219 101800 76101319 1152 1152 1152 1152 0
616 20250219 101700 76101319 1152 1152 1152 1152 497
617 20250219 101600 75528775 1152 1152 1152 1152 1
618 20250219 101500 75527623 1155 1152 1155 1152 2
619 20250219 101400 75525316 1151 1151 1151 1151 1222
620 20250219 101300 74118794 1151 1151 1151 1151 1000
621 20250219 101200 72967794 1147 1149 1149 1147 54
622 20250219 101100 72905854 1149 1149 1149 1149 4
623 20250219 101000 72901258 1146 1147 1147 1146 50
624 20250219 100900 72843917 1150 1150 1150 1150 21
625 20250219 100800 72819767 1150 1150 1150 1150 1
626 20250219 100700 72818617 1145 1145 1145 1145 0
627 20250219 100600 72818617 1145 1146 1146 1145 1030
628 20250219 100500 71639240 1145 1145 1145 1145 0
629 20250219 100400 71639240 1145 1146 1146 1145 500
630 20250219 100300 71066458 1146 1146 1146 1146 0
631 20250219 100200 71066458 1146 1148 1148 1146 1200
632 20250219 100100 69690220 1148 1149 1149 1148 1000
633 20250219 100000 68542196 1149 1149 1149 1149 1000
634 20250219 095900 67393196 1151 1151 1151 1151 32
635 20250219 095800 67356364 1151 1151 1151 1151 1568
636 20250219 095700 65551596 1149 1148 1149 1148 357
637 20250219 095600 65141740 1147 1148 1148 1147 1497
638 20250219 095500 63423649 1148 1148 1149 1148 517
639 20250219 095400 62830131 1149 1152 1152 1148 2760
640 20250219 095300 59656191 1151 1156 1156 1151 9548
641 20250219 095200 48641314 1157 1158 1158 1157 3590
642 20250219 095100 44485270 1158 1160 1160 1158 1351
643 20250219 095000 42920585 1160 1160 1160 1160 93
644 20250219 094900 42812705 1160 1160 1160 1160 0
645 20250219 094800 42812705 1160 1160 1160 1160 5
646 20250219 094700 42806905 1162 1166 1173 1161 2867
647 20250219 094600 39473942 1158 1158 1158 1158 248
648 20250219 094500 39186758 1157 1157 1157 1157 10
649 20250219 094400 39175188 1157 1158 1158 1157 226
650 20250219 094300 38913490 1158 1158 1158 1157 17
651 20250219 094200 38893812 1158 1158 1158 1157 359
652 20250219 094100 38478100 1158 1158 1158 1158 684
653 20250219 094000 37686028 1158 1158 1158 1158 2000
654 20250219 093900 35370028 1158 1158 1158 1158 0
655 20250219 093800 35370028 1158 1158 1161 1158 303
656 20250219 093700 35019000 1158 1158 1158 1158 997
657 20250219 093600 33864474 1158 1158 1158 1158 2945
658 20250219 093500 30454164 1156 1158 1158 1156 745
659 20250219 093400 29592684 1158 1166 1167 1158 9533
660 20250219 093300 18538122 1163 1163 1163 1163 192
661 20250219 093200 18314826 1162 1163 1163 1162 192
662 20250219 093100 18091717 1163 1164 1164 1163 37
663 20250219 093000 18048671 1165 1165 1165 1165 0
664 20250219 092900 18048671 1165 1165 1165 1165 0
665 20250219 092800 18048671 1165 1165 1165 1163 80
666 20250219 092700 17955486 1167 1167 1167 1167 0
667 20250219 092600 17955486 1167 1167 1167 1167 0
668 20250219 092500 17955486 1167 1167 1167 1167 1
669 20250219 092400 17954319 1161 1160 1167 1160 62
670 20250219 092300 17882349 1160 1161 1161 1160 2102
671 20250219 092200 15442008 1168 1168 1168 1168 0
672 20250219 092100 15442008 1168 1168 1168 1168 391
673 20250219 092000 14985320 1169 1161 1169 1161 11
674 20250219 091900 14972541 1169 1167 1176 1161 6281
675 20250219 091800 7636197 1167 1170 1174 1167 812
676 20250219 091700 6687981 1177 1177 1177 1177 1000
677 20250219 091600 5510981 1177 1177 1177 1177 0
678 20250219 091500 5510981 1177 1177 1177 1177 150
679 20250219 091400 5334431 1178 1178 1178 1178 0
680 20250219 091300 5334431 1178 1178 1178 1178 0
681 20250219 091200 5334431 1178 1178 1178 1178 200
682 20250219 091100 5098831 1178 1178 1178 1178 503
683 20250219 091000 4506297 1164 1164 1164 1164 10
684 20250219 090900 4494657 1164 1164 1164 1164 2200
685 20250219 090800 1933857 1163 1179 1179 1163 422
686 20250219 090700 1438348 1182 1182 1182 1182 2
687 20250219 090600 1435984 1183 1183 1183 1183 6
688 20250219 090500 1428886 1183 1183 1183 1183 1
689 20250219 090400 1427703 1184 1184 1184 1184 0
690 20250219 090300 1427703 1184 1173 1188 1158 142
691 20250219 090200 1263116 1173 1173 1173 1173 0
692 20250219 090100 1263116 1173 1192 1192 1173 56
693 20250219 090000 1197390 1195 1195 1195 1195 1002