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

704
195870/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204200,5918131050,32000,32000,32000,32000,4835
20250219,204100,5918131050,32000,32000,32000,32000,0
20250219,204000,5918131050,32000,32000,32000,32000,0
20250219,203900,5918131050,32000,32000,32000,32000,0
20250219,203800,5918131050,32000,32000,32000,32000,0
20250219,203700,5918131050,32000,32000,32000,32000,0
20250219,203600,5918131050,32000,32000,32000,32000,0
20250219,203500,5918131050,32000,32000,32000,32000,0
20250219,203400,5918131050,32000,32000,32000,32000,0
20250219,203300,5918131050,32000,32000,32000,32000,0
20250219,203200,5918131050,32000,32000,32000,32000,0
20250219,203100,5918131050,32000,32000,32000,32000,0
20250219,203000,5918131050,32000,32000,32000,32000,0
20250219,202900,5918131050,32000,32000,32000,32000,0
20250219,202800,5918131050,32000,32000,32000,32000,0
20250219,202700,5918131050,32000,32000,32000,32000,0
20250219,202600,5918131050,32000,32000,32000,32000,0
20250219,202500,5918131050,32000,32000,32000,32000,0
20250219,202400,5918131050,32000,32000,32000,32000,0
20250219,202300,5918131050,32000,32000,32000,32000,0
20250219,202200,5918131050,32000,32000,32000,32000,0
20250219,202100,5918131050,32000,32000,32000,32000,0
20250219,202000,5918131050,32000,32000,32000,32000,0
20250219,201900,5918131050,32000,32000,32000,32000,0
20250219,201800,5918131050,32000,32000,32000,32000,0
20250219,201700,5918131050,32000,32000,32000,32000,0
20250219,201600,5918131050,32000,32000,32000,32000,0
20250219,201500,5918131050,32000,32000,32000,32000,0
20250219,201400,5918131050,32000,32000,32000,32000,0
20250219,201300,5918131050,32000,32000,32000,32000,0
20250219,201200,5918131050,32000,32000,32000,32000,4835
20250219,201100,5918131050,32000,32000,32000,32000,0
20250219,201000,5918131050,32000,32000,32000,32000,0
20250219,200900,5918131050,32000,32000,32000,32000,0
20250219,200800,5918131050,32000,32000,32000,32000,0
20250219,200700,5918131050,32000,32000,32000,32000,0
20250219,200600,5918131050,32000,32000,32000,32000,0
20250219,200500,5918131050,32000,32000,32000,32000,0
20250219,200400,5918131050,32000,32000,32000,32000,0
20250219,200300,5918131050,32000,32000,32000,32000,0
20250219,200200,5918131050,32000,32000,32000,32000,0
20250219,200100,5918131050,32000,32000,32000,32000,0
20250219,200000,5918131050,32000,32000,32000,32000,0
20250219,195900,5918131050,32000,32000,32000,32000,0
20250219,195800,5918131050,32000,32000,32000,32000,0
20250219,195700,5918131050,32000,32000,32000,32000,0
20250219,195600,5918131050,32000,32000,32000,32000,0
20250219,195500,5918131050,32000,32000,32000,32000,0
20250219,195400,5918131050,32000,32000,32000,32000,0
20250219,195300,5918131050,32000,32000,32000,32000,0
20250219,195200,5918131050,32000,32000,32000,32000,0
20250219,195100,5918131050,32000,32000,32000,32000,0
20250219,195000,5918131050,32000,32000,32000,32000,0
20250219,194900,5918131050,32000,32000,32000,32000,0
20250219,194800,5918131050,32000,32000,32000,32000,0
20250219,194700,5918131050,32000,32000,32000,32000,0
20250219,194600,5918131050,32000,32000,32000,32000,0
20250219,194500,5918131050,32000,32000,32000,32000,0
20250219,194400,5918131050,32000,32000,32000,32000,0
20250219,194300,5918131050,32000,32000,32000,32000,0
20250219,194200,5918131050,32000,32000,32000,32000,4835
20250219,194100,5918131050,32000,32000,32000,32000,0
20250219,194000,5918131050,32000,32000,32000,32000,0
20250219,193900,5918131050,32000,32000,32000,32000,0
20250219,193800,5918131050,32000,32000,32000,32000,0
20250219,193700,5918131050,32000,32000,32000,32000,0
20250219,193600,5918131050,32000,32000,32000,32000,0
20250219,193500,5918131050,32000,32000,32000,32000,0
20250219,193400,5918131050,32000,32000,32000,32000,0
20250219,193300,5918131050,32000,32000,32000,32000,0
20250219,193200,5918131050,32000,32000,32000,32000,0
20250219,193100,5918131050,32000,32000,32000,32000,0
20250219,193000,5918131050,32000,32000,32000,32000,0
20250219,192900,5918131050,32000,32000,32000,32000,0
20250219,192800,5918131050,32000,32000,32000,32000,0
20250219,192700,5918131050,32000,32000,32000,32000,0
20250219,192600,5918131050,32000,32000,32000,32000,0
20250219,192500,5918131050,32000,32000,32000,32000,0
20250219,192400,5918131050,32000,32000,32000,32000,0
20250219,192300,5918131050,32000,32000,32000,32000,0
20250219,192200,5918131050,32000,32000,32000,32000,0
20250219,192100,5918131050,32000,32000,32000,32000,0
20250219,192000,5918131050,32000,32000,32000,32000,0
20250219,191900,5918131050,32000,32000,32000,32000,0
20250219,191800,5918131050,32000,32000,32000,32000,0
20250219,191700,5918131050,32000,32000,32000,32000,0
20250219,191600,5918131050,32000,32000,32000,32000,0
20250219,191500,5918131050,32000,32000,32000,32000,0
20250219,191400,5918131050,32000,32000,32000,32000,0
20250219,191300,5918131050,32000,32000,32000,32000,0
20250219,191200,5918131050,32000,32000,32000,32000,4835
20250219,191100,5918131050,32000,32000,32000,32000,0
20250219,191000,5918131050,32000,32000,32000,32000,0
20250219,190900,5918131050,32000,32000,32000,32000,0
20250219,190800,5918131050,32000,32000,32000,32000,0
20250219,190700,5918131050,32000,32000,32000,32000,0
20250219,190600,5918131050,32000,32000,32000,32000,0
20250219,190500,5918131050,32000,32000,32000,32000,0
20250219,190400,5918131050,32000,32000,32000,32000,0
20250219,190300,5918131050,32000,32000,32000,32000,0
20250219,190200,5918131050,32000,32000,32000,32000,0
20250219,190100,5918131050,32000,32000,32000,32000,0
20250219,190000,5918131050,32000,32000,32000,32000,0
20250219,185900,5918131050,32000,32000,32000,32000,0
20250219,185800,5918131050,32000,32000,32000,32000,0
20250219,185700,5918131050,32000,32000,32000,32000,0
20250219,185600,5918131050,32000,32000,32000,32000,0
20250219,185500,5918131050,32000,32000,32000,32000,0
20250219,185400,5918131050,32000,32000,32000,32000,0
20250219,185300,5918131050,32000,32000,32000,32000,0
20250219,185200,5918131050,32000,32000,32000,32000,0
20250219,185100,5918131050,32000,32000,32000,32000,0
20250219,185000,5918131050,32000,32000,32000,32000,0
20250219,184900,5918131050,32000,32000,32000,32000,0
20250219,184800,5918131050,32000,32000,32000,32000,0
20250219,184700,5918131050,32000,32000,32000,32000,0
20250219,184600,5918131050,32000,32000,32000,32000,0
20250219,184500,5918131050,32000,32000,32000,32000,0
20250219,184400,5918131050,32000,32000,32000,32000,0
20250219,184300,5918131050,32000,32000,32000,32000,0
20250219,184200,5918131050,32000,32000,32000,32000,4835
20250219,184100,5918131050,32000,32000,32000,32000,0
20250219,184000,5918131050,32000,32000,32000,32000,0
20250219,183900,5918131050,32000,32000,32000,32000,0
20250219,183800,5918131050,32000,32000,32000,32000,0
20250219,183700,5918131050,32000,32000,32000,32000,0
20250219,183600,5918131050,32000,32000,32000,32000,0
20250219,183500,5918131050,32000,32000,32000,32000,0
20250219,183400,5918131050,32000,32000,32000,32000,0
20250219,183300,5918131050,32000,32000,32000,32000,0
20250219,183200,5918131050,32000,32000,32000,32000,0
20250219,183100,5918131050,32000,32000,32000,32000,0
20250219,183000,5918131050,32000,32000,32000,32000,0
20250219,182900,5918131050,32000,32000,32000,32000,0
20250219,182800,5918131050,32000,32000,32000,32000,0
20250219,182700,5918131050,32000,32000,32000,32000,0
20250219,182600,5918131050,32000,32000,32000,32000,0
20250219,182500,5918131050,32000,32000,32000,32000,0
20250219,182400,5918131050,32000,32000,32000,32000,0
20250219,182300,5918131050,32000,32000,32000,32000,0
20250219,182200,5918131050,32000,32000,32000,32000,0
20250219,182100,5918131050,32000,32000,32000,32000,0
20250219,182000,5918131050,32000,32000,32000,32000,0
20250219,181900,5918131050,32000,32000,32000,32000,0
20250219,181800,5918131050,32000,32000,32000,32000,0
20250219,181700,5918131050,32000,32000,32000,32000,0
20250219,181600,5918131050,32000,32000,32000,32000,0
20250219,181500,5918131050,32000,32000,32000,32000,0
20250219,181400,5918131050,32000,32000,32000,32000,0
20250219,181300,5918131050,32000,32000,32000,32000,0
20250219,181200,5918131050,32000,32000,32000,32000,4835
20250219,181100,5918131050,32000,32000,32000,32000,0
20250219,181000,5918131050,32000,32000,32000,32000,0
20250219,180900,5918131050,32000,32000,32000,32000,0
20250219,180800,5918131050,32000,32000,32000,32000,0
20250219,180700,5918131050,32000,32000,32000,32000,0
20250219,180600,5918131050,32000,32000,32000,32000,0
20250219,180500,5918131050,32000,32000,32000,32000,0
20250219,180400,5918131050,32000,32000,32000,32000,0
20250219,180300,5918131050,32000,32000,32000,32000,0
20250219,180200,5918131050,32000,32000,32000,32000,0
20250219,180100,5918131050,32000,32000,32000,32000,0
20250219,180000,5918131050,32000,32000,32000,32000,0
20250219,175900,5918131050,32000,32000,32000,32000,0
20250219,175800,5918131050,32000,32000,32000,32000,0
20250219,175700,5918131050,32000,32000,32000,32000,0
20250219,175600,5918131050,32000,32000,32000,32000,0
20250219,175500,5918131050,32000,32000,32000,32000,0
20250219,175400,5918131050,32000,32000,32000,32000,0
20250219,175300,5918131050,32000,32000,32000,32000,0
20250219,175200,5918131050,32000,32000,32000,32000,0
20250219,175100,5918131050,32000,32000,32000,32000,0
20250219,175000,5918131050,32000,32000,32000,32000,0
20250219,174900,5918131050,32000,32000,32000,32000,0
20250219,174800,5918131050,32000,32000,32000,32000,0
20250219,174700,5918131050,32000,32000,32000,32000,0
20250219,174600,5918131050,32000,32000,32000,32000,0
20250219,174500,5918131050,32000,32000,32000,32000,0
20250219,174400,5918131050,32000,32000,32000,32000,0
20250219,174300,5918131050,32000,32000,32000,32000,0
20250219,174200,5918131050,32000,32000,32000,32000,4835
20250219,174100,5918131050,32000,32000,32000,32000,0
20250219,174000,5918131050,32000,32000,32000,32000,0
20250219,173900,5918131050,32000,32000,32000,32000,0
20250219,173800,5918131050,32000,32000,32000,32000,0
20250219,173700,5918131050,32000,32000,32000,32000,0
20250219,173600,5918131050,32000,32000,32000,32000,0
20250219,173500,5918131050,32000,32000,32000,32000,0
20250219,173400,5918131050,32000,32000,32000,32000,0
20250219,173300,5918131050,32000,32000,32000,32000,0
20250219,173200,5918131050,32000,32000,32000,32000,0
20250219,173100,5918131050,32000,32000,32000,32000,0
20250219,173000,5918131050,32000,32000,32000,32000,0
20250219,172900,5918131050,32000,32000,32000,32000,0
20250219,172800,5918131050,32000,32000,32000,32000,0
20250219,172700,5918131050,32000,32000,32000,32000,0
20250219,172600,5918131050,32000,32000,32000,32000,0
20250219,172500,5918131050,32000,32000,32000,32000,0
20250219,172400,5918131050,32000,32000,32000,32000,0
20250219,172300,5918131050,32000,32000,32000,32000,0
20250219,172200,5918131050,32000,32000,32000,32000,0
20250219,172100,5918131050,32000,32000,32000,32000,0
20250219,172000,5918131050,32000,32000,32000,32000,0
20250219,171900,5918131050,32000,32000,32000,32000,0
20250219,171800,5918131050,32000,32000,32000,32000,0
20250219,171700,5918131050,32000,32000,32000,32000,0
20250219,171600,5918131050,32000,32000,32000,32000,0
20250219,171500,5918131050,32000,32000,32000,32000,0
20250219,171400,5918131050,32000,32000,32000,32000,0
20250219,171300,5918131050,32000,32000,32000,32000,0
20250219,171200,5918131050,32000,32000,32000,32000,4835
20250219,171100,5918131050,32000,32000,32000,32000,0
20250219,171000,5918131050,32000,32000,32000,32000,0
20250219,170900,5918131050,32000,32000,32000,32000,0
20250219,170800,5918131050,32000,32000,32000,32000,0
20250219,170700,5918131050,32000,32000,32000,32000,0
20250219,170600,5918131050,32000,32000,32000,32000,0
20250219,170500,5918131050,32000,32000,32000,32000,0
20250219,170400,5918131050,32000,32000,32000,32000,0
20250219,170300,5918131050,32000,32000,32000,32000,0
20250219,170200,5918131050,32000,32000,32000,32000,0
20250219,170100,5918131050,32000,32000,32000,32000,0
20250219,170000,5918131050,32000,32000,32000,32000,0
20250219,165900,5918131050,32000,32000,32000,32000,0
20250219,165800,5918131050,32000,32000,32000,32000,0
20250219,165700,5918131050,32000,32000,32000,32000,0
20250219,165600,5918131050,32000,32000,32000,32000,0
20250219,165500,5918131050,32000,32000,32000,32000,0
20250219,165400,5918131050,32000,32000,32000,32000,0
20250219,165300,5918131050,32000,32000,32000,32000,0
20250219,165200,5918131050,32000,32000,32000,32000,0
20250219,165100,5918131050,32000,32000,32000,32000,0
20250219,165000,5918131050,32000,32000,32000,32000,0
20250219,164900,5918131050,32000,32000,32000,32000,0
20250219,164800,5918131050,32000,32000,32000,32000,0
20250219,164700,5918131050,32000,32000,32000,32000,0
20250219,164600,5918131050,32000,32000,32000,32000,0
20250219,164500,5918131050,32000,32000,32000,32000,0
20250219,164400,5918131050,32000,32000,32000,32000,0
20250219,164300,5918131050,32000,32000,32000,32000,0
20250219,164200,5918131050,32000,32000,32000,32000,4835
20250219,164100,5918131050,32000,32000,32000,32000,0
20250219,164000,5918131050,32000,32000,32000,32000,0
20250219,163900,5918131050,32000,32000,32000,32000,0
20250219,163800,5918131050,32000,32000,32000,32000,0
20250219,163700,5918131050,32000,32000,32000,32000,0
20250219,163600,5918131050,32000,32000,32000,32000,0
20250219,163500,5918131050,32000,32000,32000,32000,0
20250219,163400,5918131050,32000,32000,32000,32000,0
20250219,163300,5918131050,32000,32000,32000,32000,0
20250219,163200,5918131050,32000,32000,32000,32000,0
20250219,163100,5918131050,32000,32000,32000,32000,0
20250219,163000,5918131050,32000,32000,32000,32000,0
20250219,162900,5918131050,32000,32000,32000,32000,0
20250219,162800,5918131050,32000,32000,32000,32000,0
20250219,162700,5918131050,32000,32000,32000,32000,0
20250219,162600,5918131050,32000,32000,32000,32000,0
20250219,162500,5918131050,32000,32000,32000,32000,0
20250219,162400,5918131050,32000,32000,32000,32000,0
20250219,162300,5918131050,32000,32000,32000,32000,0
20250219,162200,5918131050,32000,32000,32000,32000,0
20250219,162100,5918131050,32000,32000,32000,32000,0
20250219,162000,5918131050,32000,32000,32000,32000,0
20250219,161900,5918131050,32000,32000,32000,32000,0
20250219,161800,5918131050,32000,32000,32000,32000,0
20250219,161700,5918131050,32000,32000,32000,32000,0
20250219,161600,5918131050,32000,32000,32000,32000,0
20250219,161500,5918131050,32000,32000,32000,32000,0
20250219,161400,5918131050,32000,32000,32000,32000,0
20250219,161300,5918131050,32000,32000,32000,32000,0
20250219,161200,5918131050,32000,32000,32000,32000,4835
20250219,161100,5918131050,32000,32000,32000,32000,0
20250219,161000,5918131050,32000,32000,32000,32000,0
20250219,160900,5918131050,32000,32000,32000,32000,0
20250219,160800,5918131050,32000,32000,32000,32000,0
20250219,160700,5918131050,32000,32000,32000,32000,0
20250219,160600,5918131050,32000,32000,32000,32000,0
20250219,160500,5918131050,32000,32000,32000,32000,0
20250219,160400,5918131050,32000,32000,32000,32000,0
20250219,160300,5918131050,32000,32000,32000,32000,0
20250219,160200,5918131050,32000,32000,32000,32000,0
20250219,160100,5918131050,32000,32000,32000,32000,0
20250219,160000,5918131050,32000,32000,32000,32000,0
20250219,155900,5918131050,32000,32000,32000,32000,0
20250219,155800,5918131050,32000,32000,32000,32000,0
20250219,155700,5918131050,32000,32000,32000,32000,0
20250219,155600,5918131050,32000,32000,32000,32000,0
20250219,155500,5918131050,32000,32000,32000,32000,0
20250219,155400,5918131050,32000,32000,32000,32000,0
20250219,155300,5918131050,32000,32000,32000,32000,0
20250219,155200,5918131050,32000,32000,32000,32000,0
20250219,155100,5918131050,32000,32000,32000,32000,0
20250219,155000,5918131050,32000,32000,32000,32000,0
20250219,154900,5918131050,32000,32000,32000,32000,0
20250219,154800,5918131050,32000,32000,32000,32000,0
20250219,154700,5918131050,32000,32000,32000,32000,0
20250219,154600,5918131050,32000,32000,32000,32000,0
20250219,154500,5918131050,32000,32000,32000,32000,0
20250219,154400,5918131050,32000,32000,32000,32000,0
20250219,154300,5918131050,32000,32000,32000,32000,0
20250219,154200,5918131050,32000,32000,32000,32000,4835
20250219,154100,5918131050,32000,32000,32000,32000,0
20250219,154000,5918131050,32000,32000,32000,32000,0
20250219,153900,5918131050,32000,32000,32000,32000,0
20250219,153800,5918131050,32000,32000,32000,32000,0
20250219,153700,5918131050,32000,32000,32000,32000,0
20250219,153600,5918131050,32000,32000,32000,32000,0
20250219,153500,5918131050,32000,32000,32000,32000,0
20250219,153400,5918131050,32000,32000,32000,32000,0
20250219,153300,5918131050,32000,32000,32000,32000,0
20250219,153200,5918131050,32000,32000,32000,32000,0
20250219,153100,5918131050,32000,32000,32000,32000,0
20250219,153000,5918131050,32000,32000,32000,32000,4835
20250219,152900,5763411050,32000,32000,32000,32000,0
20250219,152800,5763411050,32000,32000,32000,32000,0
20250219,152700,5763411050,32000,32000,32000,32000,0
20250219,152600,5763411050,32000,32000,32000,32000,0
20250219,152500,5763411050,32000,32000,32000,32000,0
20250219,152400,5763411050,32000,32000,32000,32000,0
20250219,152300,5763411050,32000,32000,32000,32000,0
20250219,152200,5763411050,32000,32000,32000,32000,0
20250219,152100,5763411050,32000,32000,32000,32000,0
20250219,152000,5763411050,32000,32000,32000,32000,0
20250219,151900,5763411050,32000,32050,32050,31950,915
20250219,151800,5734157550,32000,32000,32050,32000,284
20250219,151700,5725065750,32050,32050,32100,32000,513
20250219,151600,5708631200,32050,32150,32150,32050,452
20250219,151500,5694123250,32150,32000,32150,32000,626
20250219,151400,5674032000,32000,32000,32100,32000,222
20250219,151300,5666919700,32000,32100,32100,31950,1942
20250219,151200,5604713600,32100,32050,32100,32050,288
20250219,151100,5595476550,32100,32100,32150,32050,285
20250219,151000,5586324250,32100,32100,32150,32050,250
20250219,150900,5578299900,32100,32100,32150,32050,165
20250219,150800,5573003450,32100,32050,32100,32050,340
20250219,150700,5562094300,32050,32100,32150,32050,70
20250219,150600,5559848500,32150,32150,32150,32050,164
20250219,150500,5554580400,32150,32050,32150,32000,342
20250219,150400,5543609150,32100,32000,32100,32000,662
20250219,150300,5522410500,32000,32000,32100,32000,973
20250219,150200,5491268300,32050,32100,32150,32000,1802
20250219,150100,5433506850,32100,32100,32150,32100,262
20250219,150000,5425093850,32100,32100,32150,32100,80
20250219,145900,5422525150,32100,32100,32150,32100,130
20250219,145800,5418351750,32100,32100,32150,32100,123
20250219,145700,5414402850,32150,32100,32150,32100,144
20250219,145600,5409777650,32100,32100,32150,32100,598
20250219,145500,5390581500,32100,32100,32200,32100,80
20250219,145400,5388012600,32100,32200,32200,32100,423
20250219,145300,5374412600,32200,32150,32200,32150,59
20250219,145200,5372515650,32150,32200,32200,32150,853
20250219,145100,5345064850,32200,32300,32300,32200,3083
20250219,145000,5245706150,32250,32250,32300,32250,388
20250219,144900,5233189850,32250,32300,32300,32250,88
20250219,144800,5230351500,32250,32300,32300,32250,336
20250219,144700,5219512250,32350,32250,32350,32250,169
20250219,144600,5214055700,32300,32300,32350,32250,121
20250219,144500,5210150000,32300,32300,32300,32250,71
20250219,144400,5207856850,32300,32350,32350,32300,84
20250219,144300,5205143300,32400,32300,32400,32250,351
20250219,144200,5193795850,32250,32300,32350,32250,1076
20250219,144100,5159071450,32300,32300,32350,32300,298
20250219,144000,5149445900,32300,32350,32400,32300,248
20250219,143900,5141423800,32400,32350,32400,32350,99
20250219,143800,5138220850,32350,32350,32400,32350,205
20250219,143700,5131581450,32350,32350,32400,32350,131
20250219,143600,5127341950,32350,32350,32400,32350,123
20250219,143500,5123358550,32400,32350,32400,32350,159
20250219,143400,5118213950,32350,32350,32400,32350,62
20250219,143300,5116208100,32350,32400,32450,32350,879
20250219,143200,5087726600,32400,32450,32450,32400,62
20250219,143100,5085717650,32400,32450,32450,32400,90
20250219,143000,5082800750,32400,32450,32450,32400,77
20250219,142900,5080303900,32450,32400,32450,32400,181
20250219,142800,5074436500,32400,32400,32450,32400,281
20250219,142700,5065332000,32400,32400,32450,32400,23
20250219,142600,5064586650,32400,32450,32450,32400,97
20250219,142500,5061440350,32450,32450,32450,32400,86
20250219,142400,5058653700,32400,32400,32400,32400,290
20250219,142300,5049257700,32400,32450,32450,32400,241
20250219,142200,5041441450,32450,32450,32500,32450,485
20250219,142100,5025700500,32450,32500,32500,32450,187
20250219,142000,5019625250,32450,32500,32500,32450,63
20250219,141900,5017580550,32450,32400,32450,32400,194
20250219,141800,5011288850,32450,32450,32450,32400,169
20250219,141700,5005805000,32450,32400,32500,32400,38
20250219,141600,5004572700,32450,32400,32500,32400,104
20250219,141500,5001201250,32400,32400,32450,32400,88
20250219,141400,4998347250,32400,32400,32450,32400,36
20250219,141300,4997180700,32400,32400,32500,32400,159
20250219,141200,4992027100,32500,32500,32500,32450,552
20250219,141100,4974111850,32450,32500,32500,32400,70
20250219,141000,4971840150,32500,32450,32500,32400,227
20250219,140900,4964471950,32400,32400,32450,32400,77
20250219,140800,4961977000,32450,32450,32450,32400,81
20250219,140700,4959349700,32400,32400,32400,32400,146
20250219,140600,4954619300,32450,32400,32450,32400,46
20250219,140500,4953128650,32450,32400,32450,32400,21
20250219,140400,4952448100,32450,32400,32450,32400,147
20250219,140300,4947682600,32450,32450,32500,32400,327
20250219,140200,4937070250,32450,32500,32500,32450,22
20250219,140100,4936356200,32450,32450,32450,32400,119
20250219,140000,4932496300,32450,32400,32500,32400,61
20250219,135900,4930518050,32450,32350,32450,32350,176
20250219,135800,4924814600,32350,32350,32400,32350,175
20250219,135700,4919153200,32400,32350,32400,32350,93
20250219,135600,4916141800,32400,32500,32500,32350,326
20250219,135500,4905579000,32450,32500,32500,32450,163
20250219,135400,4900284650,32550,32500,32550,32500,70
20250219,135300,4898009500,32500,32450,32500,32450,504
20250219,135200,4881638750,32450,32550,32550,32450,667
20250219,135100,4859960750,32550,32500,32550,32500,176
20250219,135000,4854233550,32550,32500,32550,32500,859
20250219,134900,4826306300,32500,32550,32550,32500,106
20250219,134800,4822861200,32550,32550,32550,32500,507
20250219,134700,4806376950,32550,32550,32550,32500,94
20250219,134600,4803319100,32550,32500,32550,32500,162
20250219,134500,4798053500,32500,32400,32600,32400,3480
20250219,134400,4685102600,32450,32400,32450,32400,172
20250219,134300,4679524450,32450,32400,32450,32350,36
20250219,134200,4678358500,32350,32400,32450,32350,393
20250219,134100,4665626750,32400,32300,32400,32300,563
20250219,134000,4647413050,32300,32300,32350,32300,196
20250219,133900,4641079600,32300,32250,32300,32250,111
20250219,133800,4637499600,32250,32300,32300,32250,101
20250219,133700,4634238850,32250,32300,32300,32250,115
20250219,133600,4630525350,32250,32300,32300,32250,60
20250219,133500,4628587600,32250,32300,32300,32250,269
20250219,133400,4619908750,32250,32350,32350,32250,1002
20250219,133300,4587544900,32400,32350,32400,32350,322
20250219,133200,4577124250,32350,32300,32350,32300,122
20250219,133100,4573182600,32300,32350,32350,32300,277
20250219,133000,4564223050,32400,32400,32400,32350,227
20250219,132900,4556868950,32450,32400,32450,32400,172
20250219,132800,4551288100,32450,32400,32450,32400,43
20250219,132700,4549894750,32400,32400,32450,32400,349
20250219,132600,4538582550,32400,32450,32450,32400,75
20250219,132500,4536150050,32400,32400,32450,32400,26
20250219,132400,4535307450,32400,32400,32450,32400,692
20250219,132300,4512885450,32400,32400,32400,32400,33
20250219,132200,4511816250,32400,32400,32450,32400,72
20250219,132100,4509481000,32450,32450,32450,32400,426
20250219,132000,4495658150,32450,32400,32450,32400,134
20250219,131900,4491314850,32400,32400,32400,32400,659
20250219,131800,4469963250,32350,32350,32350,32300,94
20250219,131700,4466923200,32350,32350,32400,32350,187
20250219,131600,4460873550,32350,32350,32400,32300,85
20250219,131500,4458123800,32400,32350,32400,32300,165
20250219,131400,4452784350,32350,32400,32400,32300,21
20250219,131300,4452105500,32300,32350,32350,32300,166
20250219,131200,4446737000,32350,32350,32350,32350,26
20250219,131100,4445895900,32400,32450,32450,32350,489
20250219,131000,4430068750,32400,32400,32450,32400,34
20250219,130900,4428966750,32400,32400,32400,32400,273
20250219,130800,4420121550,32400,32450,32450,32400,128
20250219,130700,4415971800,32400,32400,32450,32400,95
20250219,130600,4412892000,32400,32400,32400,32400,113
20250219,130500,4409230800,32400,32400,32450,32400,135
20250219,130400,4404856300,32450,32450,32450,32400,112
20250219,130300,4401224650,32400,32450,32450,32400,58
20250219,130200,4399343250,32450,32500,32500,32450,241
20250219,130100,4391518950,32450,32450,32500,32450,66
20250219,130000,4389374800,32500,32400,32500,32400,121
20250219,125900,4385449000,32400,32400,32400,32400,24
20250219,125800,4384671400,32500,32450,32500,32350,170
20250219,125700,4379155500,32400,32350,32450,32350,318
20250219,125600,4368852150,32400,32350,32400,32350,261
20250219,125500,4360396800,32350,32300,32400,32300,382
20250219,125400,4348022250,32400,32250,32400,32250,239
20250219,125300,4340291100,32250,32300,32350,32250,1013
20250219,125200,4307566400,32350,32350,32400,32350,193
20250219,125100,4301322800,32350,32400,32400,32350,29
20250219,125000,4300384450,32350,32300,32350,32250,677
20250219,124900,4278515900,32300,32350,32350,32300,460
20250219,124800,4263635700,32350,32400,32400,32350,114
20250219,124700,4259947250,32350,32400,32400,32350,627
20250219,124600,4239639600,32350,32350,32400,32300,2333
20250219,124500,4164246750,32350,32500,32500,32350,1120
20250219,124400,4127934250,32500,32550,32550,32450,1643
20250219,124300,4074491850,32550,32600,32650,32550,558
20250219,124200,4056301400,32600,32600,32700,32600,580
20250219,124100,4037361000,32600,32650,32650,32600,485
20250219,124000,4021549800,32650,32650,32700,32600,555
20250219,123900,4003428700,32650,32600,32650,32600,192
20250219,123800,3997165700,32600,32600,32650,32600,539
20250219,123700,3979569750,32600,32550,32600,32550,569
20250219,123600,3961021900,32600,32550,32600,32550,195
20250219,123500,3954672150,32600,32600,32600,32600,6
20250219,123400,3954476550,32550,32550,32600,32500,89
20250219,123300,3951577800,32550,32550,32550,32500,359
20250219,123200,3939904850,32550,32550,32600,32550,181
20250219,123100,3934013250,32550,32550,32600,32550,561
20250219,123000,3915752150,32550,32550,32550,32550,17
20250219,122900,3915198800,32550,32600,32600,32550,287
20250219,122800,3905843450,32550,32550,32550,32500,73
20250219,122700,3903467500,32500,32500,32550,32500,108
20250219,122600,3899956700,32500,32550,32600,32500,698
20250219,122500,3877241950,32550,32500,32550,32500,447
20250219,122400,3862696400,32550,32550,32600,32500,423
20250219,122300,3848923900,32500,32500,32500,32500,74
20250219,122200,3846518900,32500,32500,32500,32500,272
20250219,122100,3837678900,32450,32450,32500,32450,157
20250219,122000,3832584050,32450,32450,32500,32450,221
20250219,121900,3825409850,32450,32400,32450,32400,206
20250219,121800,3818732900,32400,32400,32400,32250,226
20250219,121700,3811419450,32350,32300,32400,32300,293
20250219,121600,3801943150,32250,32200,32250,32200,388
20250219,121500,3789439550,32200,32250,32250,32200,338
20250219,121400,3778539450,32250,32300,32300,32250,120
20250219,121300,3774666950,32300,32250,32300,32250,82
20250219,121200,3772019250,32300,32300,32300,32300,16
20250219,121100,3771502450,32250,32200,32250,32200,137
20250219,121000,3767088650,32200,32250,32250,32200,178
20250219,120900,3761356850,32250,32250,32250,32250,5
20250219,120800,3761195600,32200,32250,32300,32200,189
20250219,120700,3755099650,32250,32250,32250,32250,7
20250219,120600,3754873900,32200,32200,32200,32200,3
20250219,120500,3754777300,32200,32200,32200,32200,34
20250219,120400,3753682500,32300,32250,32300,32200,93
20250219,120300,3750683150,32250,32150,32250,32150,17
20250219,120200,3750136200,32150,32250,32250,32150,5
20250219,120100,3749975350,32250,32250,32300,32150,303
20250219,120000,3740203800,32150,32200,32200,32150,82
20250219,115900,3737564350,32150,32150,32150,32150,0
20250219,115800,3737564350,32150,32250,32300,32150,35
20250219,115700,3736437000,32150,32150,32200,32150,72
20250219,115600,3734119700,32150,32150,32150,32150,10
20250219,115500,3733798200,32100,32200,32200,32100,38
20250219,115400,3732577700,32200,32200,32200,32200,65
20250219,115300,3730484700,32150,32150,32150,32150,0
20250219,115200,3730484700,32150,32200,32200,32150,83
20250219,115100,3727816000,32200,32200,32200,32200,3
20250219,115000,3727719400,32200,32100,32200,32100,74
20250219,114900,3725342650,32150,32100,32150,32100,84
20250219,114800,3722642850,32150,32150,32150,32150,14
20250219,114700,3722192750,32100,32150,32150,32100,70
20250219,114600,3719943250,32100,32100,32100,32100,0
20250219,114500,3719943250,32100,32100,32150,32100,37
20250219,114400,3718755100,32100,32200,32200,32100,143
20250219,114300,3714154400,32200,32200,32250,32200,17
20250219,114200,3713606750,32150,32250,32250,32150,675
20250219,114100,3691897900,32250,32300,32300,32200,18
20250219,114000,3691317850,32200,32300,32300,32200,156
20250219,113900,3686279650,32200,32300,32300,32200,105
20250219,113800,3682896950,32300,32200,32300,32200,51
20250219,113700,3681252650,32200,32200,32300,32200,28
20250219,113600,3680350950,32200,32250,32300,32200,106
20250219,113500,3676931000,32250,32200,32250,32200,35
20250219,113400,3675802350,32200,32150,32200,32150,179
20250219,113300,3670039450,32200,32150,32200,32150,70
20250219,113200,3667786450,32150,32200,32200,32150,83
20250219,113100,3665117050,32200,32300,32300,32150,15
20250219,113000,3664633800,32150,32150,32150,32150,26
20250219,112900,3663797900,32150,32300,32300,32150,70
20250219,112800,3661539900,32300,32200,32300,32100,129
20250219,112700,3657383000,32250,32100,32300,32100,181
20250219,112600,3651548950,32250,32100,32250,32050,2148
20250219,112500,3582505950,32150,32150,32150,32150,92
20250219,112400,3579548150,32150,32100,32150,32050,59
20250219,112300,3577655350,32100,32150,32150,32100,83
20250219,112200,3574990550,32100,32100,32150,32050,72
20250219,112100,3572676750,32100,32100,32150,32100,110
20250219,112000,3569145450,32050,32050,32100,32050,47
20250219,111900,3567639000,32100,32100,32100,32100,91
20250219,111800,3564717900,32050,32150,32150,32050,175
20250219,111700,3559101450,32050,32050,32100,32050,746
20250219,111600,3535157700,32000,32000,32000,32000,6
20250219,111500,3534965700,32100,31950,32100,31900,125
20250219,111400,3530970500,32000,31900,32000,31900,15
20250219,111300,3530491000,31900,32000,32150,31900,332
20250219,111200,3519842950,31950,31750,31950,31750,455
20250219,111100,3505321550,31750,31800,31850,31700,553
20250219,111000,3487760500,31800,31800,31800,31800,304
20250219,110900,3478093300,31850,31750,31900,31700,779
20250219,110800,3453372200,31750,31700,31800,31650,1389
20250219,110700,3409322300,31750,31900,31900,31750,1898
20250219,110600,3348941850,31900,32000,32000,31900,1467
20250219,110500,3302110750,32000,32000,32050,32000,1852
20250219,110400,3242844800,32050,32050,32050,32000,455
20250219,110300,3228267250,32000,32050,32050,32000,1799
20250219,110200,3170686850,32050,32050,32100,32050,273
20250219,110100,3161935750,32050,32150,32150,32050,1087
20250219,110000,3127037650,32200,32200,32200,32200,101
20250219,105900,3123785450,32200,32200,32250,32200,237
20250219,105800,3116152400,32200,32200,32200,32200,55
20250219,105700,3114381400,32200,32200,32300,32200,520
20250219,105600,3097629450,32200,32250,32300,32200,202
20250219,105500,3091117950,32250,32250,32250,32200,59
20250219,105400,3089216000,32250,32200,32250,32200,122
20250219,105300,3085283600,32250,32250,32250,32200,45
20250219,105200,3083834050,32200,32200,32250,32200,71
20250219,105100,3081545600,32250,32150,32250,32150,72
20250219,105000,3079226900,32250,32200,32250,32150,602
20250219,104900,3059853150,32200,32200,32250,32200,178
20250219,104800,3054119750,32250,32250,32300,32250,194
20250219,104700,3047862300,32250,32250,32250,32250,33
20250219,104600,3046798050,32300,32250,32300,32200,240
20250219,104500,3039059450,32250,32100,32250,32100,301
20250219,104400,3029373950,32100,32150,32150,32100,134
20250219,104300,3025071650,32100,32100,32150,32100,110
20250219,104200,3021536800,32100,32100,32150,32100,65
20250219,104100,3019449300,32100,32050,32100,32050,39
20250219,104000,3018198050,32050,32100,32150,32050,414
20250219,103900,3004908500,32050,32050,32100,32050,64
20250219,103800,3002857100,32050,32000,32050,32000,773
20250219,103700,2978096450,32000,32050,32050,32000,673
20250219,103600,2956531800,32100,32100,32100,32050,86
20250219,103500,2953772800,32050,32000,32050,32000,69
20250219,103400,2951563300,32050,32050,32050,32050,213
20250219,103300,2944736650,32050,32050,32050,32050,148
20250219,103200,2939993250,32100,32050,32100,32000,106
20250219,103100,2936594650,32050,32050,32050,32050,25
20250219,103000,2935793400,32150,32150,32150,32150,15
20250219,102900,2935311150,32150,32000,32150,32000,210
20250219,102800,2928585400,32100,32050,32100,32000,680
20250219,102700,2906809900,32000,32050,32050,32000,88
20250219,102600,2903991150,32050,32000,32050,31950,425
20250219,102500,2890398400,31950,31950,32000,31950,162
20250219,102400,2885216700,31950,31950,32000,31950,286
20250219,102300,2876073750,31950,32050,32050,31950,1701
20250219,102200,2821626300,32100,32150,32150,32050,667
20250219,102100,2800218300,32150,32150,32150,32150,312
20250219,102000,2790187500,32150,32150,32200,32150,191
20250219,101900,2784042450,32200,32200,32200,32150,89
20250219,101800,2781177450,32200,32200,32200,32200,54
20250219,101700,2779438650,32150,32200,32200,32150,294
20250219,101600,2769977550,32250,32200,32300,32200,35
20250219,101500,2768849400,32300,32150,32300,32150,107
20250219,101400,2765399600,32100,32250,32250,32100,1879
20250219,101300,2704984200,32250,32300,32300,32250,165
20250219,101200,2699657300,32350,32250,32350,32250,104
20250219,101100,2696298500,32250,32250,32400,32250,349
20250219,101000,2685015150,32150,32250,32250,32150,1026
20250219,100900,2651978400,32200,32200,32250,32150,281
20250219,100800,2642932850,32200,32250,32300,32150,412
20250219,100700,2629658050,32250,32300,32300,32200,25
20250219,100600,2628852350,32300,32300,32300,32150,170
20250219,100500,2623372500,32150,32100,32300,32100,1102
20250219,100400,2587921650,32100,32050,32150,32000,853
20250219,100300,2560585000,32050,32100,32150,32050,1087
20250219,100200,2525707450,32150,32100,32150,32100,628
20250219,100100,2505533300,32200,32250,32250,32150,749
20250219,100000,2481426450,32250,32250,32300,32250,801
20250219,095900,2455593550,32300,32300,32300,32250,224
20250219,095800,2448366750,32300,32350,32350,32250,1655
20250219,095700,2394905000,32400,32350,32400,32350,602
20250219,095600,2375411000,32350,32400,32400,32350,1343
20250219,095500,2331964200,32400,32400,32400,32350,57
20250219,095400,2330118450,32400,32350,32400,32350,794
20250219,095300,2304427400,32350,32400,32400,32350,437
20250219,095200,2290285200,32400,32400,32400,32350,212
20250219,095100,2283418000,32450,32300,32450,32300,485
20250219,095000,2267718550,32300,32500,32500,32300,1524
20250219,094900,2218400550,32500,32500,32500,32450,401
20250219,094800,2205387400,32500,32600,32600,32500,41
20250219,094700,2204052000,32600,32550,32600,32450,238
20250219,094600,2196318800,32500,32500,32500,32500,100
20250219,094500,2193068800,32500,32550,32550,32500,620
20250219,094400,2172907150,32550,32600,32650,32550,282
20250219,094300,2163713600,32600,32600,32650,32550,350
20250219,094200,2152303150,32550,32600,32600,32550,481
20250219,094100,2136622750,32600,32600,32600,32550,1546
20250219,094000,2086226500,32600,32600,32600,32550,530
20250219,093900,2068974200,32600,32550,32700,32500,473
20250219,093800,2053561200,32450,32650,32750,32450,619
20250219,093700,2033405850,32750,32650,32750,32650,809
20250219,093600,2006965150,32650,32550,32650,32550,509
20250219,093500,1990382500,32550,32400,32550,32400,161
20250219,093400,1985159650,32400,32550,32550,32400,430
20250219,093300,1971208900,32550,32400,32550,32400,626
20250219,093200,1950901700,32350,32450,32450,32300,2466
20250219,093100,1871104700,32400,32550,32550,32400,1838
20250219,093000,1811467050,32550,32550,32550,32500,614
20250219,092900,1791503050,32600,32600,32650,32600,268
20250219,092800,1782765000,32550,32550,32600,32550,68
20250219,092700,1780551300,32550,32500,32550,32450,1750
20250219,092600,1723693450,32550,32650,32650,32500,1311
20250219,092500,1681052150,32650,32700,32700,32550,3494
20250219,092400,1567097250,32750,32750,32750,32700,354
20250219,092300,1555505950,32750,32650,32750,32650,843
20250219,092200,1527930100,32650,32600,32650,32550,3637
20250219,092100,1409303700,32600,32600,32600,32550,336
20250219,092000,1398351950,32650,32600,32650,32550,795
20250219,091900,1372412250,32600,32650,32650,32550,641
20250219,091800,1351517700,32650,32550,32650,32550,822
20250219,091700,1324722300,32550,32500,32550,32500,147
20250219,091600,1319944100,32550,32550,32550,32500,1528
20250219,091500,1270266750,32550,32550,32600,32550,222
20250219,091400,1263030650,32550,32650,32700,32550,4318
20250219,091300,1122248450,32650,33000,33050,32600,3566
20250219,091200,1005241800,33000,33100,33100,33000,2010
20250219,091100,938773900,33050,33100,33150,32950,1106
20250219,091000,902182700,33150,33050,33150,32900,2061
20250219,090900,834116050,33050,33000,33050,32900,1371
20250219,090800,788927650,33000,33000,33050,32900,308
20250219,090700,778785150,33000,32850,33050,32700,2669
20250219,090600,690873150,32700,32650,32900,32600,2207
20250219,090500,618707400,32600,32850,32900,32600,2494
20250219,090400,537146600,32850,32800,32950,32800,2590
20250219,090300,452021000,32900,32850,32900,32700,1309
20250219,090200,409063750,32900,32750,33000,32750,1541
20250219,090100,358494200,32750,33250,33500,32750,2788
20250219,090000,266257600,33250,32500,33600,32500,8083
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 204200 5918131050 32000 32000 32000 32000 4835
3 20250219 204100 5918131050 32000 32000 32000 32000 0
4 20250219 204000 5918131050 32000 32000 32000 32000 0
5 20250219 203900 5918131050 32000 32000 32000 32000 0
6 20250219 203800 5918131050 32000 32000 32000 32000 0
7 20250219 203700 5918131050 32000 32000 32000 32000 0
8 20250219 203600 5918131050 32000 32000 32000 32000 0
9 20250219 203500 5918131050 32000 32000 32000 32000 0
10 20250219 203400 5918131050 32000 32000 32000 32000 0
11 20250219 203300 5918131050 32000 32000 32000 32000 0
12 20250219 203200 5918131050 32000 32000 32000 32000 0
13 20250219 203100 5918131050 32000 32000 32000 32000 0
14 20250219 203000 5918131050 32000 32000 32000 32000 0
15 20250219 202900 5918131050 32000 32000 32000 32000 0
16 20250219 202800 5918131050 32000 32000 32000 32000 0
17 20250219 202700 5918131050 32000 32000 32000 32000 0
18 20250219 202600 5918131050 32000 32000 32000 32000 0
19 20250219 202500 5918131050 32000 32000 32000 32000 0
20 20250219 202400 5918131050 32000 32000 32000 32000 0
21 20250219 202300 5918131050 32000 32000 32000 32000 0
22 20250219 202200 5918131050 32000 32000 32000 32000 0
23 20250219 202100 5918131050 32000 32000 32000 32000 0
24 20250219 202000 5918131050 32000 32000 32000 32000 0
25 20250219 201900 5918131050 32000 32000 32000 32000 0
26 20250219 201800 5918131050 32000 32000 32000 32000 0
27 20250219 201700 5918131050 32000 32000 32000 32000 0
28 20250219 201600 5918131050 32000 32000 32000 32000 0
29 20250219 201500 5918131050 32000 32000 32000 32000 0
30 20250219 201400 5918131050 32000 32000 32000 32000 0
31 20250219 201300 5918131050 32000 32000 32000 32000 0
32 20250219 201200 5918131050 32000 32000 32000 32000 4835
33 20250219 201100 5918131050 32000 32000 32000 32000 0
34 20250219 201000 5918131050 32000 32000 32000 32000 0
35 20250219 200900 5918131050 32000 32000 32000 32000 0
36 20250219 200800 5918131050 32000 32000 32000 32000 0
37 20250219 200700 5918131050 32000 32000 32000 32000 0
38 20250219 200600 5918131050 32000 32000 32000 32000 0
39 20250219 200500 5918131050 32000 32000 32000 32000 0
40 20250219 200400 5918131050 32000 32000 32000 32000 0
41 20250219 200300 5918131050 32000 32000 32000 32000 0
42 20250219 200200 5918131050 32000 32000 32000 32000 0
43 20250219 200100 5918131050 32000 32000 32000 32000 0
44 20250219 200000 5918131050 32000 32000 32000 32000 0
45 20250219 195900 5918131050 32000 32000 32000 32000 0
46 20250219 195800 5918131050 32000 32000 32000 32000 0
47 20250219 195700 5918131050 32000 32000 32000 32000 0
48 20250219 195600 5918131050 32000 32000 32000 32000 0
49 20250219 195500 5918131050 32000 32000 32000 32000 0
50 20250219 195400 5918131050 32000 32000 32000 32000 0
51 20250219 195300 5918131050 32000 32000 32000 32000 0
52 20250219 195200 5918131050 32000 32000 32000 32000 0
53 20250219 195100 5918131050 32000 32000 32000 32000 0
54 20250219 195000 5918131050 32000 32000 32000 32000 0
55 20250219 194900 5918131050 32000 32000 32000 32000 0
56 20250219 194800 5918131050 32000 32000 32000 32000 0
57 20250219 194700 5918131050 32000 32000 32000 32000 0
58 20250219 194600 5918131050 32000 32000 32000 32000 0
59 20250219 194500 5918131050 32000 32000 32000 32000 0
60 20250219 194400 5918131050 32000 32000 32000 32000 0
61 20250219 194300 5918131050 32000 32000 32000 32000 0
62 20250219 194200 5918131050 32000 32000 32000 32000 4835
63 20250219 194100 5918131050 32000 32000 32000 32000 0
64 20250219 194000 5918131050 32000 32000 32000 32000 0
65 20250219 193900 5918131050 32000 32000 32000 32000 0
66 20250219 193800 5918131050 32000 32000 32000 32000 0
67 20250219 193700 5918131050 32000 32000 32000 32000 0
68 20250219 193600 5918131050 32000 32000 32000 32000 0
69 20250219 193500 5918131050 32000 32000 32000 32000 0
70 20250219 193400 5918131050 32000 32000 32000 32000 0
71 20250219 193300 5918131050 32000 32000 32000 32000 0
72 20250219 193200 5918131050 32000 32000 32000 32000 0
73 20250219 193100 5918131050 32000 32000 32000 32000 0
74 20250219 193000 5918131050 32000 32000 32000 32000 0
75 20250219 192900 5918131050 32000 32000 32000 32000 0
76 20250219 192800 5918131050 32000 32000 32000 32000 0
77 20250219 192700 5918131050 32000 32000 32000 32000 0
78 20250219 192600 5918131050 32000 32000 32000 32000 0
79 20250219 192500 5918131050 32000 32000 32000 32000 0
80 20250219 192400 5918131050 32000 32000 32000 32000 0
81 20250219 192300 5918131050 32000 32000 32000 32000 0
82 20250219 192200 5918131050 32000 32000 32000 32000 0
83 20250219 192100 5918131050 32000 32000 32000 32000 0
84 20250219 192000 5918131050 32000 32000 32000 32000 0
85 20250219 191900 5918131050 32000 32000 32000 32000 0
86 20250219 191800 5918131050 32000 32000 32000 32000 0
87 20250219 191700 5918131050 32000 32000 32000 32000 0
88 20250219 191600 5918131050 32000 32000 32000 32000 0
89 20250219 191500 5918131050 32000 32000 32000 32000 0
90 20250219 191400 5918131050 32000 32000 32000 32000 0
91 20250219 191300 5918131050 32000 32000 32000 32000 0
92 20250219 191200 5918131050 32000 32000 32000 32000 4835
93 20250219 191100 5918131050 32000 32000 32000 32000 0
94 20250219 191000 5918131050 32000 32000 32000 32000 0
95 20250219 190900 5918131050 32000 32000 32000 32000 0
96 20250219 190800 5918131050 32000 32000 32000 32000 0
97 20250219 190700 5918131050 32000 32000 32000 32000 0
98 20250219 190600 5918131050 32000 32000 32000 32000 0
99 20250219 190500 5918131050 32000 32000 32000 32000 0
100 20250219 190400 5918131050 32000 32000 32000 32000 0
101 20250219 190300 5918131050 32000 32000 32000 32000 0
102 20250219 190200 5918131050 32000 32000 32000 32000 0
103 20250219 190100 5918131050 32000 32000 32000 32000 0
104 20250219 190000 5918131050 32000 32000 32000 32000 0
105 20250219 185900 5918131050 32000 32000 32000 32000 0
106 20250219 185800 5918131050 32000 32000 32000 32000 0
107 20250219 185700 5918131050 32000 32000 32000 32000 0
108 20250219 185600 5918131050 32000 32000 32000 32000 0
109 20250219 185500 5918131050 32000 32000 32000 32000 0
110 20250219 185400 5918131050 32000 32000 32000 32000 0
111 20250219 185300 5918131050 32000 32000 32000 32000 0
112 20250219 185200 5918131050 32000 32000 32000 32000 0
113 20250219 185100 5918131050 32000 32000 32000 32000 0
114 20250219 185000 5918131050 32000 32000 32000 32000 0
115 20250219 184900 5918131050 32000 32000 32000 32000 0
116 20250219 184800 5918131050 32000 32000 32000 32000 0
117 20250219 184700 5918131050 32000 32000 32000 32000 0
118 20250219 184600 5918131050 32000 32000 32000 32000 0
119 20250219 184500 5918131050 32000 32000 32000 32000 0
120 20250219 184400 5918131050 32000 32000 32000 32000 0
121 20250219 184300 5918131050 32000 32000 32000 32000 0
122 20250219 184200 5918131050 32000 32000 32000 32000 4835
123 20250219 184100 5918131050 32000 32000 32000 32000 0
124 20250219 184000 5918131050 32000 32000 32000 32000 0
125 20250219 183900 5918131050 32000 32000 32000 32000 0
126 20250219 183800 5918131050 32000 32000 32000 32000 0
127 20250219 183700 5918131050 32000 32000 32000 32000 0
128 20250219 183600 5918131050 32000 32000 32000 32000 0
129 20250219 183500 5918131050 32000 32000 32000 32000 0
130 20250219 183400 5918131050 32000 32000 32000 32000 0
131 20250219 183300 5918131050 32000 32000 32000 32000 0
132 20250219 183200 5918131050 32000 32000 32000 32000 0
133 20250219 183100 5918131050 32000 32000 32000 32000 0
134 20250219 183000 5918131050 32000 32000 32000 32000 0
135 20250219 182900 5918131050 32000 32000 32000 32000 0
136 20250219 182800 5918131050 32000 32000 32000 32000 0
137 20250219 182700 5918131050 32000 32000 32000 32000 0
138 20250219 182600 5918131050 32000 32000 32000 32000 0
139 20250219 182500 5918131050 32000 32000 32000 32000 0
140 20250219 182400 5918131050 32000 32000 32000 32000 0
141 20250219 182300 5918131050 32000 32000 32000 32000 0
142 20250219 182200 5918131050 32000 32000 32000 32000 0
143 20250219 182100 5918131050 32000 32000 32000 32000 0
144 20250219 182000 5918131050 32000 32000 32000 32000 0
145 20250219 181900 5918131050 32000 32000 32000 32000 0
146 20250219 181800 5918131050 32000 32000 32000 32000 0
147 20250219 181700 5918131050 32000 32000 32000 32000 0
148 20250219 181600 5918131050 32000 32000 32000 32000 0
149 20250219 181500 5918131050 32000 32000 32000 32000 0
150 20250219 181400 5918131050 32000 32000 32000 32000 0
151 20250219 181300 5918131050 32000 32000 32000 32000 0
152 20250219 181200 5918131050 32000 32000 32000 32000 4835
153 20250219 181100 5918131050 32000 32000 32000 32000 0
154 20250219 181000 5918131050 32000 32000 32000 32000 0
155 20250219 180900 5918131050 32000 32000 32000 32000 0
156 20250219 180800 5918131050 32000 32000 32000 32000 0
157 20250219 180700 5918131050 32000 32000 32000 32000 0
158 20250219 180600 5918131050 32000 32000 32000 32000 0
159 20250219 180500 5918131050 32000 32000 32000 32000 0
160 20250219 180400 5918131050 32000 32000 32000 32000 0
161 20250219 180300 5918131050 32000 32000 32000 32000 0
162 20250219 180200 5918131050 32000 32000 32000 32000 0
163 20250219 180100 5918131050 32000 32000 32000 32000 0
164 20250219 180000 5918131050 32000 32000 32000 32000 0
165 20250219 175900 5918131050 32000 32000 32000 32000 0
166 20250219 175800 5918131050 32000 32000 32000 32000 0
167 20250219 175700 5918131050 32000 32000 32000 32000 0
168 20250219 175600 5918131050 32000 32000 32000 32000 0
169 20250219 175500 5918131050 32000 32000 32000 32000 0
170 20250219 175400 5918131050 32000 32000 32000 32000 0
171 20250219 175300 5918131050 32000 32000 32000 32000 0
172 20250219 175200 5918131050 32000 32000 32000 32000 0
173 20250219 175100 5918131050 32000 32000 32000 32000 0
174 20250219 175000 5918131050 32000 32000 32000 32000 0
175 20250219 174900 5918131050 32000 32000 32000 32000 0
176 20250219 174800 5918131050 32000 32000 32000 32000 0
177 20250219 174700 5918131050 32000 32000 32000 32000 0
178 20250219 174600 5918131050 32000 32000 32000 32000 0
179 20250219 174500 5918131050 32000 32000 32000 32000 0
180 20250219 174400 5918131050 32000 32000 32000 32000 0
181 20250219 174300 5918131050 32000 32000 32000 32000 0
182 20250219 174200 5918131050 32000 32000 32000 32000 4835
183 20250219 174100 5918131050 32000 32000 32000 32000 0
184 20250219 174000 5918131050 32000 32000 32000 32000 0
185 20250219 173900 5918131050 32000 32000 32000 32000 0
186 20250219 173800 5918131050 32000 32000 32000 32000 0
187 20250219 173700 5918131050 32000 32000 32000 32000 0
188 20250219 173600 5918131050 32000 32000 32000 32000 0
189 20250219 173500 5918131050 32000 32000 32000 32000 0
190 20250219 173400 5918131050 32000 32000 32000 32000 0
191 20250219 173300 5918131050 32000 32000 32000 32000 0
192 20250219 173200 5918131050 32000 32000 32000 32000 0
193 20250219 173100 5918131050 32000 32000 32000 32000 0
194 20250219 173000 5918131050 32000 32000 32000 32000 0
195 20250219 172900 5918131050 32000 32000 32000 32000 0
196 20250219 172800 5918131050 32000 32000 32000 32000 0
197 20250219 172700 5918131050 32000 32000 32000 32000 0
198 20250219 172600 5918131050 32000 32000 32000 32000 0
199 20250219 172500 5918131050 32000 32000 32000 32000 0
200 20250219 172400 5918131050 32000 32000 32000 32000 0
201 20250219 172300 5918131050 32000 32000 32000 32000 0
202 20250219 172200 5918131050 32000 32000 32000 32000 0
203 20250219 172100 5918131050 32000 32000 32000 32000 0
204 20250219 172000 5918131050 32000 32000 32000 32000 0
205 20250219 171900 5918131050 32000 32000 32000 32000 0
206 20250219 171800 5918131050 32000 32000 32000 32000 0
207 20250219 171700 5918131050 32000 32000 32000 32000 0
208 20250219 171600 5918131050 32000 32000 32000 32000 0
209 20250219 171500 5918131050 32000 32000 32000 32000 0
210 20250219 171400 5918131050 32000 32000 32000 32000 0
211 20250219 171300 5918131050 32000 32000 32000 32000 0
212 20250219 171200 5918131050 32000 32000 32000 32000 4835
213 20250219 171100 5918131050 32000 32000 32000 32000 0
214 20250219 171000 5918131050 32000 32000 32000 32000 0
215 20250219 170900 5918131050 32000 32000 32000 32000 0
216 20250219 170800 5918131050 32000 32000 32000 32000 0
217 20250219 170700 5918131050 32000 32000 32000 32000 0
218 20250219 170600 5918131050 32000 32000 32000 32000 0
219 20250219 170500 5918131050 32000 32000 32000 32000 0
220 20250219 170400 5918131050 32000 32000 32000 32000 0
221 20250219 170300 5918131050 32000 32000 32000 32000 0
222 20250219 170200 5918131050 32000 32000 32000 32000 0
223 20250219 170100 5918131050 32000 32000 32000 32000 0
224 20250219 170000 5918131050 32000 32000 32000 32000 0
225 20250219 165900 5918131050 32000 32000 32000 32000 0
226 20250219 165800 5918131050 32000 32000 32000 32000 0
227 20250219 165700 5918131050 32000 32000 32000 32000 0
228 20250219 165600 5918131050 32000 32000 32000 32000 0
229 20250219 165500 5918131050 32000 32000 32000 32000 0
230 20250219 165400 5918131050 32000 32000 32000 32000 0
231 20250219 165300 5918131050 32000 32000 32000 32000 0
232 20250219 165200 5918131050 32000 32000 32000 32000 0
233 20250219 165100 5918131050 32000 32000 32000 32000 0
234 20250219 165000 5918131050 32000 32000 32000 32000 0
235 20250219 164900 5918131050 32000 32000 32000 32000 0
236 20250219 164800 5918131050 32000 32000 32000 32000 0
237 20250219 164700 5918131050 32000 32000 32000 32000 0
238 20250219 164600 5918131050 32000 32000 32000 32000 0
239 20250219 164500 5918131050 32000 32000 32000 32000 0
240 20250219 164400 5918131050 32000 32000 32000 32000 0
241 20250219 164300 5918131050 32000 32000 32000 32000 0
242 20250219 164200 5918131050 32000 32000 32000 32000 4835
243 20250219 164100 5918131050 32000 32000 32000 32000 0
244 20250219 164000 5918131050 32000 32000 32000 32000 0
245 20250219 163900 5918131050 32000 32000 32000 32000 0
246 20250219 163800 5918131050 32000 32000 32000 32000 0
247 20250219 163700 5918131050 32000 32000 32000 32000 0
248 20250219 163600 5918131050 32000 32000 32000 32000 0
249 20250219 163500 5918131050 32000 32000 32000 32000 0
250 20250219 163400 5918131050 32000 32000 32000 32000 0
251 20250219 163300 5918131050 32000 32000 32000 32000 0
252 20250219 163200 5918131050 32000 32000 32000 32000 0
253 20250219 163100 5918131050 32000 32000 32000 32000 0
254 20250219 163000 5918131050 32000 32000 32000 32000 0
255 20250219 162900 5918131050 32000 32000 32000 32000 0
256 20250219 162800 5918131050 32000 32000 32000 32000 0
257 20250219 162700 5918131050 32000 32000 32000 32000 0
258 20250219 162600 5918131050 32000 32000 32000 32000 0
259 20250219 162500 5918131050 32000 32000 32000 32000 0
260 20250219 162400 5918131050 32000 32000 32000 32000 0
261 20250219 162300 5918131050 32000 32000 32000 32000 0
262 20250219 162200 5918131050 32000 32000 32000 32000 0
263 20250219 162100 5918131050 32000 32000 32000 32000 0
264 20250219 162000 5918131050 32000 32000 32000 32000 0
265 20250219 161900 5918131050 32000 32000 32000 32000 0
266 20250219 161800 5918131050 32000 32000 32000 32000 0
267 20250219 161700 5918131050 32000 32000 32000 32000 0
268 20250219 161600 5918131050 32000 32000 32000 32000 0
269 20250219 161500 5918131050 32000 32000 32000 32000 0
270 20250219 161400 5918131050 32000 32000 32000 32000 0
271 20250219 161300 5918131050 32000 32000 32000 32000 0
272 20250219 161200 5918131050 32000 32000 32000 32000 4835
273 20250219 161100 5918131050 32000 32000 32000 32000 0
274 20250219 161000 5918131050 32000 32000 32000 32000 0
275 20250219 160900 5918131050 32000 32000 32000 32000 0
276 20250219 160800 5918131050 32000 32000 32000 32000 0
277 20250219 160700 5918131050 32000 32000 32000 32000 0
278 20250219 160600 5918131050 32000 32000 32000 32000 0
279 20250219 160500 5918131050 32000 32000 32000 32000 0
280 20250219 160400 5918131050 32000 32000 32000 32000 0
281 20250219 160300 5918131050 32000 32000 32000 32000 0
282 20250219 160200 5918131050 32000 32000 32000 32000 0
283 20250219 160100 5918131050 32000 32000 32000 32000 0
284 20250219 160000 5918131050 32000 32000 32000 32000 0
285 20250219 155900 5918131050 32000 32000 32000 32000 0
286 20250219 155800 5918131050 32000 32000 32000 32000 0
287 20250219 155700 5918131050 32000 32000 32000 32000 0
288 20250219 155600 5918131050 32000 32000 32000 32000 0
289 20250219 155500 5918131050 32000 32000 32000 32000 0
290 20250219 155400 5918131050 32000 32000 32000 32000 0
291 20250219 155300 5918131050 32000 32000 32000 32000 0
292 20250219 155200 5918131050 32000 32000 32000 32000 0
293 20250219 155100 5918131050 32000 32000 32000 32000 0
294 20250219 155000 5918131050 32000 32000 32000 32000 0
295 20250219 154900 5918131050 32000 32000 32000 32000 0
296 20250219 154800 5918131050 32000 32000 32000 32000 0
297 20250219 154700 5918131050 32000 32000 32000 32000 0
298 20250219 154600 5918131050 32000 32000 32000 32000 0
299 20250219 154500 5918131050 32000 32000 32000 32000 0
300 20250219 154400 5918131050 32000 32000 32000 32000 0
301 20250219 154300 5918131050 32000 32000 32000 32000 0
302 20250219 154200 5918131050 32000 32000 32000 32000 4835
303 20250219 154100 5918131050 32000 32000 32000 32000 0
304 20250219 154000 5918131050 32000 32000 32000 32000 0
305 20250219 153900 5918131050 32000 32000 32000 32000 0
306 20250219 153800 5918131050 32000 32000 32000 32000 0
307 20250219 153700 5918131050 32000 32000 32000 32000 0
308 20250219 153600 5918131050 32000 32000 32000 32000 0
309 20250219 153500 5918131050 32000 32000 32000 32000 0
310 20250219 153400 5918131050 32000 32000 32000 32000 0
311 20250219 153300 5918131050 32000 32000 32000 32000 0
312 20250219 153200 5918131050 32000 32000 32000 32000 0
313 20250219 153100 5918131050 32000 32000 32000 32000 0
314 20250219 153000 5918131050 32000 32000 32000 32000 4835
315 20250219 152900 5763411050 32000 32000 32000 32000 0
316 20250219 152800 5763411050 32000 32000 32000 32000 0
317 20250219 152700 5763411050 32000 32000 32000 32000 0
318 20250219 152600 5763411050 32000 32000 32000 32000 0
319 20250219 152500 5763411050 32000 32000 32000 32000 0
320 20250219 152400 5763411050 32000 32000 32000 32000 0
321 20250219 152300 5763411050 32000 32000 32000 32000 0
322 20250219 152200 5763411050 32000 32000 32000 32000 0
323 20250219 152100 5763411050 32000 32000 32000 32000 0
324 20250219 152000 5763411050 32000 32000 32000 32000 0
325 20250219 151900 5763411050 32000 32050 32050 31950 915
326 20250219 151800 5734157550 32000 32000 32050 32000 284
327 20250219 151700 5725065750 32050 32050 32100 32000 513
328 20250219 151600 5708631200 32050 32150 32150 32050 452
329 20250219 151500 5694123250 32150 32000 32150 32000 626
330 20250219 151400 5674032000 32000 32000 32100 32000 222
331 20250219 151300 5666919700 32000 32100 32100 31950 1942
332 20250219 151200 5604713600 32100 32050 32100 32050 288
333 20250219 151100 5595476550 32100 32100 32150 32050 285
334 20250219 151000 5586324250 32100 32100 32150 32050 250
335 20250219 150900 5578299900 32100 32100 32150 32050 165
336 20250219 150800 5573003450 32100 32050 32100 32050 340
337 20250219 150700 5562094300 32050 32100 32150 32050 70
338 20250219 150600 5559848500 32150 32150 32150 32050 164
339 20250219 150500 5554580400 32150 32050 32150 32000 342
340 20250219 150400 5543609150 32100 32000 32100 32000 662
341 20250219 150300 5522410500 32000 32000 32100 32000 973
342 20250219 150200 5491268300 32050 32100 32150 32000 1802
343 20250219 150100 5433506850 32100 32100 32150 32100 262
344 20250219 150000 5425093850 32100 32100 32150 32100 80
345 20250219 145900 5422525150 32100 32100 32150 32100 130
346 20250219 145800 5418351750 32100 32100 32150 32100 123
347 20250219 145700 5414402850 32150 32100 32150 32100 144
348 20250219 145600 5409777650 32100 32100 32150 32100 598
349 20250219 145500 5390581500 32100 32100 32200 32100 80
350 20250219 145400 5388012600 32100 32200 32200 32100 423
351 20250219 145300 5374412600 32200 32150 32200 32150 59
352 20250219 145200 5372515650 32150 32200 32200 32150 853
353 20250219 145100 5345064850 32200 32300 32300 32200 3083
354 20250219 145000 5245706150 32250 32250 32300 32250 388
355 20250219 144900 5233189850 32250 32300 32300 32250 88
356 20250219 144800 5230351500 32250 32300 32300 32250 336
357 20250219 144700 5219512250 32350 32250 32350 32250 169
358 20250219 144600 5214055700 32300 32300 32350 32250 121
359 20250219 144500 5210150000 32300 32300 32300 32250 71
360 20250219 144400 5207856850 32300 32350 32350 32300 84
361 20250219 144300 5205143300 32400 32300 32400 32250 351
362 20250219 144200 5193795850 32250 32300 32350 32250 1076
363 20250219 144100 5159071450 32300 32300 32350 32300 298
364 20250219 144000 5149445900 32300 32350 32400 32300 248
365 20250219 143900 5141423800 32400 32350 32400 32350 99
366 20250219 143800 5138220850 32350 32350 32400 32350 205
367 20250219 143700 5131581450 32350 32350 32400 32350 131
368 20250219 143600 5127341950 32350 32350 32400 32350 123
369 20250219 143500 5123358550 32400 32350 32400 32350 159
370 20250219 143400 5118213950 32350 32350 32400 32350 62
371 20250219 143300 5116208100 32350 32400 32450 32350 879
372 20250219 143200 5087726600 32400 32450 32450 32400 62
373 20250219 143100 5085717650 32400 32450 32450 32400 90
374 20250219 143000 5082800750 32400 32450 32450 32400 77
375 20250219 142900 5080303900 32450 32400 32450 32400 181
376 20250219 142800 5074436500 32400 32400 32450 32400 281
377 20250219 142700 5065332000 32400 32400 32450 32400 23
378 20250219 142600 5064586650 32400 32450 32450 32400 97
379 20250219 142500 5061440350 32450 32450 32450 32400 86
380 20250219 142400 5058653700 32400 32400 32400 32400 290
381 20250219 142300 5049257700 32400 32450 32450 32400 241
382 20250219 142200 5041441450 32450 32450 32500 32450 485
383 20250219 142100 5025700500 32450 32500 32500 32450 187
384 20250219 142000 5019625250 32450 32500 32500 32450 63
385 20250219 141900 5017580550 32450 32400 32450 32400 194
386 20250219 141800 5011288850 32450 32450 32450 32400 169
387 20250219 141700 5005805000 32450 32400 32500 32400 38
388 20250219 141600 5004572700 32450 32400 32500 32400 104
389 20250219 141500 5001201250 32400 32400 32450 32400 88
390 20250219 141400 4998347250 32400 32400 32450 32400 36
391 20250219 141300 4997180700 32400 32400 32500 32400 159
392 20250219 141200 4992027100 32500 32500 32500 32450 552
393 20250219 141100 4974111850 32450 32500 32500 32400 70
394 20250219 141000 4971840150 32500 32450 32500 32400 227
395 20250219 140900 4964471950 32400 32400 32450 32400 77
396 20250219 140800 4961977000 32450 32450 32450 32400 81
397 20250219 140700 4959349700 32400 32400 32400 32400 146
398 20250219 140600 4954619300 32450 32400 32450 32400 46
399 20250219 140500 4953128650 32450 32400 32450 32400 21
400 20250219 140400 4952448100 32450 32400 32450 32400 147
401 20250219 140300 4947682600 32450 32450 32500 32400 327
402 20250219 140200 4937070250 32450 32500 32500 32450 22
403 20250219 140100 4936356200 32450 32450 32450 32400 119
404 20250219 140000 4932496300 32450 32400 32500 32400 61
405 20250219 135900 4930518050 32450 32350 32450 32350 176
406 20250219 135800 4924814600 32350 32350 32400 32350 175
407 20250219 135700 4919153200 32400 32350 32400 32350 93
408 20250219 135600 4916141800 32400 32500 32500 32350 326
409 20250219 135500 4905579000 32450 32500 32500 32450 163
410 20250219 135400 4900284650 32550 32500 32550 32500 70
411 20250219 135300 4898009500 32500 32450 32500 32450 504
412 20250219 135200 4881638750 32450 32550 32550 32450 667
413 20250219 135100 4859960750 32550 32500 32550 32500 176
414 20250219 135000 4854233550 32550 32500 32550 32500 859
415 20250219 134900 4826306300 32500 32550 32550 32500 106
416 20250219 134800 4822861200 32550 32550 32550 32500 507
417 20250219 134700 4806376950 32550 32550 32550 32500 94
418 20250219 134600 4803319100 32550 32500 32550 32500 162
419 20250219 134500 4798053500 32500 32400 32600 32400 3480
420 20250219 134400 4685102600 32450 32400 32450 32400 172
421 20250219 134300 4679524450 32450 32400 32450 32350 36
422 20250219 134200 4678358500 32350 32400 32450 32350 393
423 20250219 134100 4665626750 32400 32300 32400 32300 563
424 20250219 134000 4647413050 32300 32300 32350 32300 196
425 20250219 133900 4641079600 32300 32250 32300 32250 111
426 20250219 133800 4637499600 32250 32300 32300 32250 101
427 20250219 133700 4634238850 32250 32300 32300 32250 115
428 20250219 133600 4630525350 32250 32300 32300 32250 60
429 20250219 133500 4628587600 32250 32300 32300 32250 269
430 20250219 133400 4619908750 32250 32350 32350 32250 1002
431 20250219 133300 4587544900 32400 32350 32400 32350 322
432 20250219 133200 4577124250 32350 32300 32350 32300 122
433 20250219 133100 4573182600 32300 32350 32350 32300 277
434 20250219 133000 4564223050 32400 32400 32400 32350 227
435 20250219 132900 4556868950 32450 32400 32450 32400 172
436 20250219 132800 4551288100 32450 32400 32450 32400 43
437 20250219 132700 4549894750 32400 32400 32450 32400 349
438 20250219 132600 4538582550 32400 32450 32450 32400 75
439 20250219 132500 4536150050 32400 32400 32450 32400 26
440 20250219 132400 4535307450 32400 32400 32450 32400 692
441 20250219 132300 4512885450 32400 32400 32400 32400 33
442 20250219 132200 4511816250 32400 32400 32450 32400 72
443 20250219 132100 4509481000 32450 32450 32450 32400 426
444 20250219 132000 4495658150 32450 32400 32450 32400 134
445 20250219 131900 4491314850 32400 32400 32400 32400 659
446 20250219 131800 4469963250 32350 32350 32350 32300 94
447 20250219 131700 4466923200 32350 32350 32400 32350 187
448 20250219 131600 4460873550 32350 32350 32400 32300 85
449 20250219 131500 4458123800 32400 32350 32400 32300 165
450 20250219 131400 4452784350 32350 32400 32400 32300 21
451 20250219 131300 4452105500 32300 32350 32350 32300 166
452 20250219 131200 4446737000 32350 32350 32350 32350 26
453 20250219 131100 4445895900 32400 32450 32450 32350 489
454 20250219 131000 4430068750 32400 32400 32450 32400 34
455 20250219 130900 4428966750 32400 32400 32400 32400 273
456 20250219 130800 4420121550 32400 32450 32450 32400 128
457 20250219 130700 4415971800 32400 32400 32450 32400 95
458 20250219 130600 4412892000 32400 32400 32400 32400 113
459 20250219 130500 4409230800 32400 32400 32450 32400 135
460 20250219 130400 4404856300 32450 32450 32450 32400 112
461 20250219 130300 4401224650 32400 32450 32450 32400 58
462 20250219 130200 4399343250 32450 32500 32500 32450 241
463 20250219 130100 4391518950 32450 32450 32500 32450 66
464 20250219 130000 4389374800 32500 32400 32500 32400 121
465 20250219 125900 4385449000 32400 32400 32400 32400 24
466 20250219 125800 4384671400 32500 32450 32500 32350 170
467 20250219 125700 4379155500 32400 32350 32450 32350 318
468 20250219 125600 4368852150 32400 32350 32400 32350 261
469 20250219 125500 4360396800 32350 32300 32400 32300 382
470 20250219 125400 4348022250 32400 32250 32400 32250 239
471 20250219 125300 4340291100 32250 32300 32350 32250 1013
472 20250219 125200 4307566400 32350 32350 32400 32350 193
473 20250219 125100 4301322800 32350 32400 32400 32350 29
474 20250219 125000 4300384450 32350 32300 32350 32250 677
475 20250219 124900 4278515900 32300 32350 32350 32300 460
476 20250219 124800 4263635700 32350 32400 32400 32350 114
477 20250219 124700 4259947250 32350 32400 32400 32350 627
478 20250219 124600 4239639600 32350 32350 32400 32300 2333
479 20250219 124500 4164246750 32350 32500 32500 32350 1120
480 20250219 124400 4127934250 32500 32550 32550 32450 1643
481 20250219 124300 4074491850 32550 32600 32650 32550 558
482 20250219 124200 4056301400 32600 32600 32700 32600 580
483 20250219 124100 4037361000 32600 32650 32650 32600 485
484 20250219 124000 4021549800 32650 32650 32700 32600 555
485 20250219 123900 4003428700 32650 32600 32650 32600 192
486 20250219 123800 3997165700 32600 32600 32650 32600 539
487 20250219 123700 3979569750 32600 32550 32600 32550 569
488 20250219 123600 3961021900 32600 32550 32600 32550 195
489 20250219 123500 3954672150 32600 32600 32600 32600 6
490 20250219 123400 3954476550 32550 32550 32600 32500 89
491 20250219 123300 3951577800 32550 32550 32550 32500 359
492 20250219 123200 3939904850 32550 32550 32600 32550 181
493 20250219 123100 3934013250 32550 32550 32600 32550 561
494 20250219 123000 3915752150 32550 32550 32550 32550 17
495 20250219 122900 3915198800 32550 32600 32600 32550 287
496 20250219 122800 3905843450 32550 32550 32550 32500 73
497 20250219 122700 3903467500 32500 32500 32550 32500 108
498 20250219 122600 3899956700 32500 32550 32600 32500 698
499 20250219 122500 3877241950 32550 32500 32550 32500 447
500 20250219 122400 3862696400 32550 32550 32600 32500 423
501 20250219 122300 3848923900 32500 32500 32500 32500 74
502 20250219 122200 3846518900 32500 32500 32500 32500 272
503 20250219 122100 3837678900 32450 32450 32500 32450 157
504 20250219 122000 3832584050 32450 32450 32500 32450 221
505 20250219 121900 3825409850 32450 32400 32450 32400 206
506 20250219 121800 3818732900 32400 32400 32400 32250 226
507 20250219 121700 3811419450 32350 32300 32400 32300 293
508 20250219 121600 3801943150 32250 32200 32250 32200 388
509 20250219 121500 3789439550 32200 32250 32250 32200 338
510 20250219 121400 3778539450 32250 32300 32300 32250 120
511 20250219 121300 3774666950 32300 32250 32300 32250 82
512 20250219 121200 3772019250 32300 32300 32300 32300 16
513 20250219 121100 3771502450 32250 32200 32250 32200 137
514 20250219 121000 3767088650 32200 32250 32250 32200 178
515 20250219 120900 3761356850 32250 32250 32250 32250 5
516 20250219 120800 3761195600 32200 32250 32300 32200 189
517 20250219 120700 3755099650 32250 32250 32250 32250 7
518 20250219 120600 3754873900 32200 32200 32200 32200 3
519 20250219 120500 3754777300 32200 32200 32200 32200 34
520 20250219 120400 3753682500 32300 32250 32300 32200 93
521 20250219 120300 3750683150 32250 32150 32250 32150 17
522 20250219 120200 3750136200 32150 32250 32250 32150 5
523 20250219 120100 3749975350 32250 32250 32300 32150 303
524 20250219 120000 3740203800 32150 32200 32200 32150 82
525 20250219 115900 3737564350 32150 32150 32150 32150 0
526 20250219 115800 3737564350 32150 32250 32300 32150 35
527 20250219 115700 3736437000 32150 32150 32200 32150 72
528 20250219 115600 3734119700 32150 32150 32150 32150 10
529 20250219 115500 3733798200 32100 32200 32200 32100 38
530 20250219 115400 3732577700 32200 32200 32200 32200 65
531 20250219 115300 3730484700 32150 32150 32150 32150 0
532 20250219 115200 3730484700 32150 32200 32200 32150 83
533 20250219 115100 3727816000 32200 32200 32200 32200 3
534 20250219 115000 3727719400 32200 32100 32200 32100 74
535 20250219 114900 3725342650 32150 32100 32150 32100 84
536 20250219 114800 3722642850 32150 32150 32150 32150 14
537 20250219 114700 3722192750 32100 32150 32150 32100 70
538 20250219 114600 3719943250 32100 32100 32100 32100 0
539 20250219 114500 3719943250 32100 32100 32150 32100 37
540 20250219 114400 3718755100 32100 32200 32200 32100 143
541 20250219 114300 3714154400 32200 32200 32250 32200 17
542 20250219 114200 3713606750 32150 32250 32250 32150 675
543 20250219 114100 3691897900 32250 32300 32300 32200 18
544 20250219 114000 3691317850 32200 32300 32300 32200 156
545 20250219 113900 3686279650 32200 32300 32300 32200 105
546 20250219 113800 3682896950 32300 32200 32300 32200 51
547 20250219 113700 3681252650 32200 32200 32300 32200 28
548 20250219 113600 3680350950 32200 32250 32300 32200 106
549 20250219 113500 3676931000 32250 32200 32250 32200 35
550 20250219 113400 3675802350 32200 32150 32200 32150 179
551 20250219 113300 3670039450 32200 32150 32200 32150 70
552 20250219 113200 3667786450 32150 32200 32200 32150 83
553 20250219 113100 3665117050 32200 32300 32300 32150 15
554 20250219 113000 3664633800 32150 32150 32150 32150 26
555 20250219 112900 3663797900 32150 32300 32300 32150 70
556 20250219 112800 3661539900 32300 32200 32300 32100 129
557 20250219 112700 3657383000 32250 32100 32300 32100 181
558 20250219 112600 3651548950 32250 32100 32250 32050 2148
559 20250219 112500 3582505950 32150 32150 32150 32150 92
560 20250219 112400 3579548150 32150 32100 32150 32050 59
561 20250219 112300 3577655350 32100 32150 32150 32100 83
562 20250219 112200 3574990550 32100 32100 32150 32050 72
563 20250219 112100 3572676750 32100 32100 32150 32100 110
564 20250219 112000 3569145450 32050 32050 32100 32050 47
565 20250219 111900 3567639000 32100 32100 32100 32100 91
566 20250219 111800 3564717900 32050 32150 32150 32050 175
567 20250219 111700 3559101450 32050 32050 32100 32050 746
568 20250219 111600 3535157700 32000 32000 32000 32000 6
569 20250219 111500 3534965700 32100 31950 32100 31900 125
570 20250219 111400 3530970500 32000 31900 32000 31900 15
571 20250219 111300 3530491000 31900 32000 32150 31900 332
572 20250219 111200 3519842950 31950 31750 31950 31750 455
573 20250219 111100 3505321550 31750 31800 31850 31700 553
574 20250219 111000 3487760500 31800 31800 31800 31800 304
575 20250219 110900 3478093300 31850 31750 31900 31700 779
576 20250219 110800 3453372200 31750 31700 31800 31650 1389
577 20250219 110700 3409322300 31750 31900 31900 31750 1898
578 20250219 110600 3348941850 31900 32000 32000 31900 1467
579 20250219 110500 3302110750 32000 32000 32050 32000 1852
580 20250219 110400 3242844800 32050 32050 32050 32000 455
581 20250219 110300 3228267250 32000 32050 32050 32000 1799
582 20250219 110200 3170686850 32050 32050 32100 32050 273
583 20250219 110100 3161935750 32050 32150 32150 32050 1087
584 20250219 110000 3127037650 32200 32200 32200 32200 101
585 20250219 105900 3123785450 32200 32200 32250 32200 237
586 20250219 105800 3116152400 32200 32200 32200 32200 55
587 20250219 105700 3114381400 32200 32200 32300 32200 520
588 20250219 105600 3097629450 32200 32250 32300 32200 202
589 20250219 105500 3091117950 32250 32250 32250 32200 59
590 20250219 105400 3089216000 32250 32200 32250 32200 122
591 20250219 105300 3085283600 32250 32250 32250 32200 45
592 20250219 105200 3083834050 32200 32200 32250 32200 71
593 20250219 105100 3081545600 32250 32150 32250 32150 72
594 20250219 105000 3079226900 32250 32200 32250 32150 602
595 20250219 104900 3059853150 32200 32200 32250 32200 178
596 20250219 104800 3054119750 32250 32250 32300 32250 194
597 20250219 104700 3047862300 32250 32250 32250 32250 33
598 20250219 104600 3046798050 32300 32250 32300 32200 240
599 20250219 104500 3039059450 32250 32100 32250 32100 301
600 20250219 104400 3029373950 32100 32150 32150 32100 134
601 20250219 104300 3025071650 32100 32100 32150 32100 110
602 20250219 104200 3021536800 32100 32100 32150 32100 65
603 20250219 104100 3019449300 32100 32050 32100 32050 39
604 20250219 104000 3018198050 32050 32100 32150 32050 414
605 20250219 103900 3004908500 32050 32050 32100 32050 64
606 20250219 103800 3002857100 32050 32000 32050 32000 773
607 20250219 103700 2978096450 32000 32050 32050 32000 673
608 20250219 103600 2956531800 32100 32100 32100 32050 86
609 20250219 103500 2953772800 32050 32000 32050 32000 69
610 20250219 103400 2951563300 32050 32050 32050 32050 213
611 20250219 103300 2944736650 32050 32050 32050 32050 148
612 20250219 103200 2939993250 32100 32050 32100 32000 106
613 20250219 103100 2936594650 32050 32050 32050 32050 25
614 20250219 103000 2935793400 32150 32150 32150 32150 15
615 20250219 102900 2935311150 32150 32000 32150 32000 210
616 20250219 102800 2928585400 32100 32050 32100 32000 680
617 20250219 102700 2906809900 32000 32050 32050 32000 88
618 20250219 102600 2903991150 32050 32000 32050 31950 425
619 20250219 102500 2890398400 31950 31950 32000 31950 162
620 20250219 102400 2885216700 31950 31950 32000 31950 286
621 20250219 102300 2876073750 31950 32050 32050 31950 1701
622 20250219 102200 2821626300 32100 32150 32150 32050 667
623 20250219 102100 2800218300 32150 32150 32150 32150 312
624 20250219 102000 2790187500 32150 32150 32200 32150 191
625 20250219 101900 2784042450 32200 32200 32200 32150 89
626 20250219 101800 2781177450 32200 32200 32200 32200 54
627 20250219 101700 2779438650 32150 32200 32200 32150 294
628 20250219 101600 2769977550 32250 32200 32300 32200 35
629 20250219 101500 2768849400 32300 32150 32300 32150 107
630 20250219 101400 2765399600 32100 32250 32250 32100 1879
631 20250219 101300 2704984200 32250 32300 32300 32250 165
632 20250219 101200 2699657300 32350 32250 32350 32250 104
633 20250219 101100 2696298500 32250 32250 32400 32250 349
634 20250219 101000 2685015150 32150 32250 32250 32150 1026
635 20250219 100900 2651978400 32200 32200 32250 32150 281
636 20250219 100800 2642932850 32200 32250 32300 32150 412
637 20250219 100700 2629658050 32250 32300 32300 32200 25
638 20250219 100600 2628852350 32300 32300 32300 32150 170
639 20250219 100500 2623372500 32150 32100 32300 32100 1102
640 20250219 100400 2587921650 32100 32050 32150 32000 853
641 20250219 100300 2560585000 32050 32100 32150 32050 1087
642 20250219 100200 2525707450 32150 32100 32150 32100 628
643 20250219 100100 2505533300 32200 32250 32250 32150 749
644 20250219 100000 2481426450 32250 32250 32300 32250 801
645 20250219 095900 2455593550 32300 32300 32300 32250 224
646 20250219 095800 2448366750 32300 32350 32350 32250 1655
647 20250219 095700 2394905000 32400 32350 32400 32350 602
648 20250219 095600 2375411000 32350 32400 32400 32350 1343
649 20250219 095500 2331964200 32400 32400 32400 32350 57
650 20250219 095400 2330118450 32400 32350 32400 32350 794
651 20250219 095300 2304427400 32350 32400 32400 32350 437
652 20250219 095200 2290285200 32400 32400 32400 32350 212
653 20250219 095100 2283418000 32450 32300 32450 32300 485
654 20250219 095000 2267718550 32300 32500 32500 32300 1524
655 20250219 094900 2218400550 32500 32500 32500 32450 401
656 20250219 094800 2205387400 32500 32600 32600 32500 41
657 20250219 094700 2204052000 32600 32550 32600 32450 238
658 20250219 094600 2196318800 32500 32500 32500 32500 100
659 20250219 094500 2193068800 32500 32550 32550 32500 620
660 20250219 094400 2172907150 32550 32600 32650 32550 282
661 20250219 094300 2163713600 32600 32600 32650 32550 350
662 20250219 094200 2152303150 32550 32600 32600 32550 481
663 20250219 094100 2136622750 32600 32600 32600 32550 1546
664 20250219 094000 2086226500 32600 32600 32600 32550 530
665 20250219 093900 2068974200 32600 32550 32700 32500 473
666 20250219 093800 2053561200 32450 32650 32750 32450 619
667 20250219 093700 2033405850 32750 32650 32750 32650 809
668 20250219 093600 2006965150 32650 32550 32650 32550 509
669 20250219 093500 1990382500 32550 32400 32550 32400 161
670 20250219 093400 1985159650 32400 32550 32550 32400 430
671 20250219 093300 1971208900 32550 32400 32550 32400 626
672 20250219 093200 1950901700 32350 32450 32450 32300 2466
673 20250219 093100 1871104700 32400 32550 32550 32400 1838
674 20250219 093000 1811467050 32550 32550 32550 32500 614
675 20250219 092900 1791503050 32600 32600 32650 32600 268
676 20250219 092800 1782765000 32550 32550 32600 32550 68
677 20250219 092700 1780551300 32550 32500 32550 32450 1750
678 20250219 092600 1723693450 32550 32650 32650 32500 1311
679 20250219 092500 1681052150 32650 32700 32700 32550 3494
680 20250219 092400 1567097250 32750 32750 32750 32700 354
681 20250219 092300 1555505950 32750 32650 32750 32650 843
682 20250219 092200 1527930100 32650 32600 32650 32550 3637
683 20250219 092100 1409303700 32600 32600 32600 32550 336
684 20250219 092000 1398351950 32650 32600 32650 32550 795
685 20250219 091900 1372412250 32600 32650 32650 32550 641
686 20250219 091800 1351517700 32650 32550 32650 32550 822
687 20250219 091700 1324722300 32550 32500 32550 32500 147
688 20250219 091600 1319944100 32550 32550 32550 32500 1528
689 20250219 091500 1270266750 32550 32550 32600 32550 222
690 20250219 091400 1263030650 32550 32650 32700 32550 4318
691 20250219 091300 1122248450 32650 33000 33050 32600 3566
692 20250219 091200 1005241800 33000 33100 33100 33000 2010
693 20250219 091100 938773900 33050 33100 33150 32950 1106
694 20250219 091000 902182700 33150 33050 33150 32900 2061
695 20250219 090900 834116050 33050 33000 33050 32900 1371
696 20250219 090800 788927650 33000 33000 33050 32900 308
697 20250219 090700 778785150 33000 32850 33050 32700 2669
698 20250219 090600 690873150 32700 32650 32900 32600 2207
699 20250219 090500 618707400 32600 32850 32900 32600 2494
700 20250219 090400 537146600 32850 32800 32950 32800 2590
701 20250219 090300 452021000 32900 32850 32900 32700 1309
702 20250219 090200 409063750 32900 32750 33000 32750 1541
703 20250219 090100 358494200 32750 33250 33500 32750 2788
704 20250219 090000 266257600 33250 32500 33600 32500 8083