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

707
204320/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,707 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204500,10001915650,45900,45900,45900,45900,3845
20250219,204400,10001915650,45900,45900,45900,45900,0
20250219,204300,10001915650,45900,45900,45900,45900,0
20250219,204200,10001915650,45900,45900,45900,45900,0
20250219,204100,10001915650,45900,45900,45900,45900,0
20250219,204000,10001915650,45900,45900,45900,45900,0
20250219,203900,10001915650,45900,45900,45900,45900,0
20250219,203800,10001915650,45900,45900,45900,45900,0
20250219,203700,10001915650,45900,45900,45900,45900,0
20250219,203600,10001915650,45900,45900,45900,45900,0
20250219,203500,10001915650,45900,45900,45900,45900,0
20250219,203400,10001915650,45900,45900,45900,45900,0
20250219,203300,10001915650,45900,45900,45900,45900,0
20250219,203200,10001915650,45900,45900,45900,45900,0
20250219,203100,10001915650,45900,45900,45900,45900,0
20250219,203000,10001915650,45900,45900,45900,45900,0
20250219,202900,10001915650,45900,45900,45900,45900,0
20250219,202800,10001915650,45900,45900,45900,45900,0
20250219,202700,10001915650,45900,45900,45900,45900,0
20250219,202600,10001915650,45900,45900,45900,45900,0
20250219,202500,10001915650,45900,45900,45900,45900,0
20250219,202400,10001915650,45900,45900,45900,45900,0
20250219,202300,10001915650,45900,45900,45900,45900,0
20250219,202200,10001915650,45900,45900,45900,45900,0
20250219,202100,10001915650,45900,45900,45900,45900,0
20250219,202000,10001915650,45900,45900,45900,45900,0
20250219,201900,10001915650,45900,45900,45900,45900,0
20250219,201800,10001915650,45900,45900,45900,45900,0
20250219,201700,10001915650,45900,45900,45900,45900,0
20250219,201600,10001915650,45900,45900,45900,45900,0
20250219,201500,10001915650,45900,45900,45900,45900,3845
20250219,201400,10001915650,45900,45900,45900,45900,0
20250219,201300,10001915650,45900,45900,45900,45900,0
20250219,201200,10001915650,45900,45900,45900,45900,0
20250219,201100,10001915650,45900,45900,45900,45900,0
20250219,201000,10001915650,45900,45900,45900,45900,0
20250219,200900,10001915650,45900,45900,45900,45900,0
20250219,200800,10001915650,45900,45900,45900,45900,0
20250219,200700,10001915650,45900,45900,45900,45900,0
20250219,200600,10001915650,45900,45900,45900,45900,0
20250219,200500,10001915650,45900,45900,45900,45900,0
20250219,200400,10001915650,45900,45900,45900,45900,0
20250219,200300,10001915650,45900,45900,45900,45900,0
20250219,200200,10001915650,45900,45900,45900,45900,0
20250219,200100,10001915650,45900,45900,45900,45900,0
20250219,200000,10001915650,45900,45900,45900,45900,0
20250219,195900,10001915650,45900,45900,45900,45900,0
20250219,195800,10001915650,45900,45900,45900,45900,0
20250219,195700,10001915650,45900,45900,45900,45900,0
20250219,195600,10001915650,45900,45900,45900,45900,0
20250219,195500,10001915650,45900,45900,45900,45900,0
20250219,195400,10001915650,45900,45900,45900,45900,0
20250219,195300,10001915650,45900,45900,45900,45900,0
20250219,195200,10001915650,45900,45900,45900,45900,0
20250219,195100,10001915650,45900,45900,45900,45900,0
20250219,195000,10001915650,45900,45900,45900,45900,0
20250219,194900,10001915650,45900,45900,45900,45900,0
20250219,194800,10001915650,45900,45900,45900,45900,0
20250219,194700,10001915650,45900,45900,45900,45900,0
20250219,194600,10001915650,45900,45900,45900,45900,0
20250219,194500,10001915650,45900,45900,45900,45900,3845
20250219,194400,10001915650,45900,45900,45900,45900,0
20250219,194300,10001915650,45900,45900,45900,45900,0
20250219,194200,10001915650,45900,45900,45900,45900,0
20250219,194100,10001915650,45900,45900,45900,45900,0
20250219,194000,10001915650,45900,45900,45900,45900,0
20250219,193900,10001915650,45900,45900,45900,45900,0
20250219,193800,10001915650,45900,45900,45900,45900,0
20250219,193700,10001915650,45900,45900,45900,45900,0
20250219,193600,10001915650,45900,45900,45900,45900,0
20250219,193500,10001915650,45900,45900,45900,45900,0
20250219,193400,10001915650,45900,45900,45900,45900,0
20250219,193300,10001915650,45900,45900,45900,45900,0
20250219,193200,10001915650,45900,45900,45900,45900,0
20250219,193100,10001915650,45900,45900,45900,45900,0
20250219,193000,10001915650,45900,45900,45900,45900,0
20250219,192900,10001915650,45900,45900,45900,45900,0
20250219,192800,10001915650,45900,45900,45900,45900,0
20250219,192700,10001915650,45900,45900,45900,45900,0
20250219,192600,10001915650,45900,45900,45900,45900,0
20250219,192500,10001915650,45900,45900,45900,45900,0
20250219,192400,10001915650,45900,45900,45900,45900,0
20250219,192300,10001915650,45900,45900,45900,45900,0
20250219,192200,10001915650,45900,45900,45900,45900,0
20250219,192100,10001915650,45900,45900,45900,45900,0
20250219,192000,10001915650,45900,45900,45900,45900,0
20250219,191900,10001915650,45900,45900,45900,45900,0
20250219,191800,10001915650,45900,45900,45900,45900,0
20250219,191700,10001915650,45900,45900,45900,45900,0
20250219,191600,10001915650,45900,45900,45900,45900,0
20250219,191500,10001915650,45900,45900,45900,45900,3845
20250219,191400,10001915650,45900,45900,45900,45900,0
20250219,191300,10001915650,45900,45900,45900,45900,0
20250219,191200,10001915650,45900,45900,45900,45900,0
20250219,191100,10001915650,45900,45900,45900,45900,0
20250219,191000,10001915650,45900,45900,45900,45900,0
20250219,190900,10001915650,45900,45900,45900,45900,0
20250219,190800,10001915650,45900,45900,45900,45900,0
20250219,190700,10001915650,45900,45900,45900,45900,0
20250219,190600,10001915650,45900,45900,45900,45900,0
20250219,190500,10001915650,45900,45900,45900,45900,0
20250219,190400,10001915650,45900,45900,45900,45900,0
20250219,190300,10001915650,45900,45900,45900,45900,0
20250219,190200,10001915650,45900,45900,45900,45900,0
20250219,190100,10001915650,45900,45900,45900,45900,0
20250219,190000,10001915650,45900,45900,45900,45900,0
20250219,185900,10001915650,45900,45900,45900,45900,0
20250219,185800,10001915650,45900,45900,45900,45900,0
20250219,185700,10001915650,45900,45900,45900,45900,0
20250219,185600,10001915650,45900,45900,45900,45900,0
20250219,185500,10001915650,45900,45900,45900,45900,0
20250219,185400,10001915650,45900,45900,45900,45900,0
20250219,185300,10001915650,45900,45900,45900,45900,0
20250219,185200,10001915650,45900,45900,45900,45900,0
20250219,185100,10001915650,45900,45900,45900,45900,0
20250219,185000,10001915650,45900,45900,45900,45900,0
20250219,184900,10001915650,45900,45900,45900,45900,0
20250219,184800,10001915650,45900,45900,45900,45900,0
20250219,184700,10001915650,45900,45900,45900,45900,0
20250219,184600,10001915650,45900,45900,45900,45900,0
20250219,184500,10001915650,45900,45900,45900,45900,3845
20250219,184400,10001915650,45900,45900,45900,45900,0
20250219,184300,10001915650,45900,45900,45900,45900,0
20250219,184200,10001915650,45900,45900,45900,45900,0
20250219,184100,10001915650,45900,45900,45900,45900,0
20250219,184000,10001915650,45900,45900,45900,45900,0
20250219,183900,10001915650,45900,45900,45900,45900,0
20250219,183800,10001915650,45900,45900,45900,45900,0
20250219,183700,10001915650,45900,45900,45900,45900,0
20250219,183600,10001915650,45900,45900,45900,45900,0
20250219,183500,10001915650,45900,45900,45900,45900,0
20250219,183400,10001915650,45900,45900,45900,45900,0
20250219,183300,10001915650,45900,45900,45900,45900,0
20250219,183200,10001915650,45900,45900,45900,45900,0
20250219,183100,10001915650,45900,45900,45900,45900,0
20250219,183000,10001915650,45900,45900,45900,45900,0
20250219,182900,10001915650,45900,45900,45900,45900,0
20250219,182800,10001915650,45900,45900,45900,45900,0
20250219,182700,10001915650,45900,45900,45900,45900,0
20250219,182600,10001915650,45900,45900,45900,45900,0
20250219,182500,10001915650,45900,45900,45900,45900,0
20250219,182400,10001915650,45900,45900,45900,45900,0
20250219,182300,10001915650,45900,45900,45900,45900,0
20250219,182200,10001915650,45900,45900,45900,45900,0
20250219,182100,10001915650,45900,45900,45900,45900,0
20250219,182000,10001915650,45900,45900,45900,45900,0
20250219,181900,10001915650,45900,45900,45900,45900,0
20250219,181800,10001915650,45900,45900,45900,45900,0
20250219,181700,10001915650,45900,45900,45900,45900,0
20250219,181600,10001915650,45900,45900,45900,45900,0
20250219,181500,10001915650,45900,45900,45900,45900,3845
20250219,181400,10001915650,45900,45900,45900,45900,0
20250219,181300,10001915650,45900,45900,45900,45900,0
20250219,181200,10001915650,45900,45900,45900,45900,0
20250219,181100,10001915650,45900,45900,45900,45900,0
20250219,181000,10001915650,45900,45900,45900,45900,0
20250219,180900,10001915650,45900,45900,45900,45900,0
20250219,180800,10001915650,45900,45900,45900,45900,0
20250219,180700,10001915650,45900,45900,45900,45900,0
20250219,180600,10001915650,45900,45900,45900,45900,0
20250219,180500,10001915650,45900,45900,45900,45900,0
20250219,180400,10001915650,45900,45900,45900,45900,0
20250219,180300,10001915650,45900,45900,45900,45900,0
20250219,180200,10001915650,45900,45900,45900,45900,0
20250219,180100,10001915650,45900,45900,45900,45900,0
20250219,180000,10001915650,45900,45900,45900,45900,0
20250219,175900,10001915650,45900,45900,45900,45900,0
20250219,175800,10001915650,45900,45900,45900,45900,0
20250219,175700,10001915650,45900,45900,45900,45900,0
20250219,175600,10001915650,45900,45900,45900,45900,0
20250219,175500,10001915650,45900,45900,45900,45900,0
20250219,175400,10001915650,45900,45900,45900,45900,0
20250219,175300,10001915650,45900,45900,45900,45900,0
20250219,175200,10001915650,45900,45900,45900,45900,0
20250219,175100,10001915650,45900,45900,45900,45900,0
20250219,175000,10001915650,45900,45900,45900,45900,0
20250219,174900,10001915650,45900,45900,45900,45900,0
20250219,174800,10001915650,45900,45900,45900,45900,0
20250219,174700,10001915650,45900,45900,45900,45900,0
20250219,174600,10001915650,45900,45900,45900,45900,0
20250219,174500,10001915650,45900,45900,45900,45900,3845
20250219,174400,10001915650,45900,45900,45900,45900,0
20250219,174300,10001915650,45900,45900,45900,45900,0
20250219,174200,10001915650,45900,45900,45900,45900,0
20250219,174100,10001915650,45900,45900,45900,45900,0
20250219,174000,10001915650,45900,45900,45900,45900,0
20250219,173900,10001915650,45900,45900,45900,45900,0
20250219,173800,10001915650,45900,45900,45900,45900,0
20250219,173700,10001915650,45900,45900,45900,45900,0
20250219,173600,10001915650,45900,45900,45900,45900,0
20250219,173500,10001915650,45900,45900,45900,45900,0
20250219,173400,10001915650,45900,45900,45900,45900,0
20250219,173300,10001915650,45900,45900,45900,45900,0
20250219,173200,10001915650,45900,45900,45900,45900,0
20250219,173100,10001915650,45900,45900,45900,45900,0
20250219,173000,10001915650,45900,45900,45900,45900,0
20250219,172900,10001915650,45900,45900,45900,45900,0
20250219,172800,10001915650,45900,45900,45900,45900,0
20250219,172700,10001915650,45900,45900,45900,45900,0
20250219,172600,10001915650,45900,45900,45900,45900,0
20250219,172500,10001915650,45900,45900,45900,45900,0
20250219,172400,10001915650,45900,45900,45900,45900,0
20250219,172300,10001915650,45900,45900,45900,45900,0
20250219,172200,10001915650,45900,45900,45900,45900,0
20250219,172100,10001915650,45900,45900,45900,45900,0
20250219,172000,10001915650,45900,45900,45900,45900,0
20250219,171900,10001915650,45900,45900,45900,45900,0
20250219,171800,10001915650,45900,45900,45900,45900,0
20250219,171700,10001915650,45900,45900,45900,45900,0
20250219,171600,10001915650,45900,45900,45900,45900,0
20250219,171500,10001915650,45900,45900,45900,45900,3845
20250219,171400,10001915650,45900,45900,45900,45900,0
20250219,171300,10001915650,45900,45900,45900,45900,0
20250219,171200,10001915650,45900,45900,45900,45900,0
20250219,171100,10001915650,45900,45900,45900,45900,0
20250219,171000,10001915650,45900,45900,45900,45900,0
20250219,170900,10001915650,45900,45900,45900,45900,0
20250219,170800,10001915650,45900,45900,45900,45900,0
20250219,170700,10001915650,45900,45900,45900,45900,0
20250219,170600,10001915650,45900,45900,45900,45900,0
20250219,170500,10001915650,45900,45900,45900,45900,0
20250219,170400,10001915650,45900,45900,45900,45900,0
20250219,170300,10001915650,45900,45900,45900,45900,0
20250219,170200,10001915650,45900,45900,45900,45900,0
20250219,170100,10001915650,45900,45900,45900,45900,0
20250219,170000,10001915650,45900,45900,45900,45900,0
20250219,165900,10001915650,45900,45900,45900,45900,0
20250219,165800,10001915650,45900,45900,45900,45900,0
20250219,165700,10001915650,45900,45900,45900,45900,0
20250219,165600,10001915650,45900,45900,45900,45900,0
20250219,165500,10001915650,45900,45900,45900,45900,0
20250219,165400,10001915650,45900,45900,45900,45900,0
20250219,165300,10001915650,45900,45900,45900,45900,0
20250219,165200,10001915650,45900,45900,45900,45900,0
20250219,165100,10001915650,45900,45900,45900,45900,0
20250219,165000,10001915650,45900,45900,45900,45900,0
20250219,164900,10001915650,45900,45900,45900,45900,0
20250219,164800,10001915650,45900,45900,45900,45900,0
20250219,164700,10001915650,45900,45900,45900,45900,0
20250219,164600,10001915650,45900,45900,45900,45900,0
20250219,164500,10001915650,45900,45900,45900,45900,3845
20250219,164400,10001915650,45900,45900,45900,45900,0
20250219,164300,10001915650,45900,45900,45900,45900,0
20250219,164200,10001915650,45900,45900,45900,45900,0
20250219,164100,10001915650,45900,45900,45900,45900,0
20250219,164000,10001915650,45900,45900,45900,45900,0
20250219,163900,10001915650,45900,45900,45900,45900,0
20250219,163800,10001915650,45900,45900,45900,45900,0
20250219,163700,10001915650,45900,45900,45900,45900,0
20250219,163600,10001915650,45900,45900,45900,45900,0
20250219,163500,10001915650,45900,45900,45900,45900,0
20250219,163400,10001915650,45900,45900,45900,45900,0
20250219,163300,10001915650,45900,45900,45900,45900,0
20250219,163200,10001915650,45900,45900,45900,45900,0
20250219,163100,10001915650,45900,45900,45900,45900,0
20250219,163000,10001915650,45900,45900,45900,45900,0
20250219,162900,10001915650,45900,45900,45900,45900,0
20250219,162800,10001915650,45900,45900,45900,45900,0
20250219,162700,10001915650,45900,45900,45900,45900,0
20250219,162600,10001915650,45900,45900,45900,45900,0
20250219,162500,10001915650,45900,45900,45900,45900,0
20250219,162400,10001915650,45900,45900,45900,45900,0
20250219,162300,10001915650,45900,45900,45900,45900,0
20250219,162200,10001915650,45900,45900,45900,45900,0
20250219,162100,10001915650,45900,45900,45900,45900,0
20250219,162000,10001915650,45900,45900,45900,45900,0
20250219,161900,10001915650,45900,45900,45900,45900,0
20250219,161800,10001915650,45900,45900,45900,45900,0
20250219,161700,10001915650,45900,45900,45900,45900,0
20250219,161600,10001915650,45900,45900,45900,45900,0
20250219,161500,10001915650,45900,45900,45900,45900,3845
20250219,161400,10001915650,45900,45900,45900,45900,0
20250219,161300,10001915650,45900,45900,45900,45900,0
20250219,161200,10001915650,45900,45900,45900,45900,0
20250219,161100,10001915650,45900,45900,45900,45900,0
20250219,161000,10001915650,45900,45900,45900,45900,0
20250219,160900,10001915650,45900,45900,45900,45900,0
20250219,160800,10001915650,45900,45900,45900,45900,0
20250219,160700,10001915650,45900,45900,45900,45900,0
20250219,160600,10001915650,45900,45900,45900,45900,0
20250219,160500,10001915650,45900,45900,45900,45900,0
20250219,160400,10001915650,45900,45900,45900,45900,0
20250219,160300,10001915650,45900,45900,45900,45900,0
20250219,160200,10001915650,45900,45900,45900,45900,0
20250219,160100,10001915650,45900,45900,45900,45900,0
20250219,160000,10001915650,45900,45900,45900,45900,0
20250219,155900,10001915650,45900,45900,45900,45900,0
20250219,155800,10001915650,45900,45900,45900,45900,0
20250219,155700,10001915650,45900,45900,45900,45900,0
20250219,155600,10001915650,45900,45900,45900,45900,0
20250219,155500,10001915650,45900,45900,45900,45900,0
20250219,155400,10001915650,45900,45900,45900,45900,0
20250219,155300,10001915650,45900,45900,45900,45900,0
20250219,155200,10001915650,45900,45900,45900,45900,0
20250219,155100,10001915650,45900,45900,45900,45900,0
20250219,155000,10001915650,45900,45900,45900,45900,0
20250219,154900,10001915650,45900,45900,45900,45900,0
20250219,154800,10001915650,45900,45900,45900,45900,0
20250219,154700,10001915650,45900,45900,45900,45900,0
20250219,154600,10001915650,45900,45900,45900,45900,0
20250219,154500,10001915650,45900,45900,45900,45900,3845
20250219,154400,10001915650,45900,45900,45900,45900,0
20250219,154300,10001915650,45900,45900,45900,45900,0
20250219,154200,10001915650,45900,45900,45900,45900,0
20250219,154100,10001915650,45900,45900,45900,45900,0
20250219,154000,10001915650,45900,45900,45900,45900,0
20250219,153900,10001915650,45900,45900,45900,45900,0
20250219,153800,10001915650,45900,45900,45900,45900,0
20250219,153700,10001915650,45900,45900,45900,45900,0
20250219,153600,10001915650,45900,45900,45900,45900,0
20250219,153500,10001915650,45900,45900,45900,45900,0
20250219,153400,10001915650,45900,45900,45900,45900,0
20250219,153300,10001915650,45900,45900,45900,45900,0
20250219,153200,10001915650,45900,45900,45900,45900,0
20250219,153100,10001915650,45900,45900,45900,45900,0
20250219,153000,10001915650,45900,45900,45900,45900,3845
20250219,152900,9825430150,46050,46050,46050,46050,0
20250219,152800,9825430150,46050,46050,46050,46050,0
20250219,152700,9825430150,46050,46050,46050,46050,0
20250219,152600,9825430150,46050,46050,46050,46050,0
20250219,152500,9825430150,46050,46050,46050,46050,0
20250219,152400,9825430150,46050,46050,46050,46050,0
20250219,152300,9825430150,46050,46050,46050,46050,0
20250219,152200,9825430150,46050,46050,46050,46050,0
20250219,152100,9825430150,46050,46050,46050,46050,0
20250219,152000,9825430150,46050,46050,46050,46050,0
20250219,151900,9825430150,46050,46050,46050,46000,167
20250219,151800,9817740050,46000,46050,46050,46000,207
20250219,151700,9808215600,46000,46000,46050,45950,661
20250219,151600,9777806350,46000,46000,46050,46000,215
20250219,151500,9767915350,46000,46000,46050,46000,361
20250219,151400,9751308200,46050,46000,46050,46000,232
20250219,151300,9740635700,46000,46000,46050,46000,421
20250219,151200,9721266400,46000,46050,46050,46000,212
20250219,151100,9711512000,46050,46100,46100,46050,331
20250219,151000,9696268100,46000,46000,46050,46000,940
20250219,150900,9653009800,45950,46050,46050,45950,362
20250219,150800,9636354350,46000,46000,46050,46000,349
20250219,150700,9620295000,45900,46000,46100,45850,404
20250219,150600,9601705800,46050,45900,46050,45850,494
20250219,150500,9578979300,45850,46000,46000,45850,307
20250219,150400,9564881650,46000,45950,46000,45900,263
20250219,150300,9552804250,45900,45950,46050,45900,349
20250219,150200,9536775000,45950,46000,46050,45950,214
20250219,150100,9526928000,46000,45900,46050,45900,222
20250219,150000,9516717400,45900,46050,46050,45900,723
20250219,145900,9483469250,46000,46000,46050,46000,380
20250219,145800,9465983400,46000,46100,46100,46000,544
20250219,145700,9440928700,46100,45900,46100,45850,549
20250219,145600,9415666100,45900,45850,45950,45850,1018
20250219,145500,9368924550,45850,45850,45950,45850,398
20250219,145400,9350671850,45850,45900,45950,45850,518
20250219,145300,9326906900,45900,45900,45950,45850,499
20250219,145200,9304016650,45950,45900,46000,45850,460
20250219,145100,9282900550,45950,45900,45950,45850,706
20250219,145000,9250503300,45850,45800,45950,45800,534
20250219,144900,9226020450,45800,45800,45900,45750,407
20250219,144800,9207379400,45800,45900,45900,45800,380
20250219,144700,9189972050,45900,45900,46000,45800,553
20250219,144600,9164583200,45900,45850,45900,45800,372
20250219,144500,9147527000,45800,45900,45950,45800,376
20250219,144400,9130284450,45950,45800,45950,45800,526
20250219,144300,9106169550,45850,45850,45900,45800,617
20250219,144200,9077878600,45850,45850,45900,45800,521
20250219,144100,9053980750,45850,45850,45950,45800,328
20250219,144000,9038940400,45850,45800,45900,45800,535
20250219,143900,9014426750,45800,45850,45850,45800,742
20250219,143800,8980440450,45800,45800,45900,45800,537
20250219,143700,8955829600,45800,45850,45900,45800,462
20250219,143600,8934657250,45850,45950,46000,45800,637
20250219,143500,8905386100,45950,45900,46000,45850,629
20250219,143400,8876506500,45900,45850,45900,45800,509
20250219,143300,8853167600,45850,45900,45900,45800,512
20250219,143200,8829694650,45900,45950,45950,45900,581
20250219,143100,8803022600,45950,45950,45950,45850,428
20250219,143000,8783375950,45900,45900,46000,45850,765
20250219,142900,8748231400,45800,45900,45950,45800,592
20250219,142800,8721059800,45900,45850,45900,45800,552
20250219,142700,8695747000,45850,45850,45950,45850,495
20250219,142600,8673046050,45900,45950,46000,45900,457
20250219,142500,8652049400,45900,45950,46000,45850,452
20250219,142400,8631300300,45950,45950,46000,45950,833
20250219,142300,8593007150,45950,45850,46000,45850,670
20250219,142200,8562260500,45850,46000,46000,45800,502
20250219,142100,8539234200,45950,45900,46000,45850,405
20250219,142000,8520643600,45900,45900,45950,45800,777
20250219,141900,8484985000,45850,45850,45900,45800,534
20250219,141800,8460500000,45850,45850,45950,45850,365
20250219,141700,8443755900,45850,45900,45900,45850,532
20250219,141600,8419351100,45900,45950,45950,45900,544
20250219,141500,8394380300,45950,45950,45950,45850,829
20250219,141400,8356321100,45900,45950,46000,45900,395
20250219,141300,8338172450,45950,45950,46000,45900,548
20250219,141200,8313002300,46000,46000,46000,45950,636
20250219,141100,8283777000,45950,45950,46050,45950,326
20250219,141000,8268782900,46000,46000,46100,46000,706
20250219,140900,8236286400,46000,46050,46100,46000,573
20250219,140800,8209906850,46050,46000,46050,46000,507
20250219,140700,8186578200,46000,46000,46050,46000,484
20250219,140600,8164312750,46000,46000,46100,46000,460
20250219,140500,8143135250,46050,46100,46150,46000,469
20250219,140400,8121536150,46100,46000,46100,46000,422
20250219,140300,8102105550,46100,46000,46100,46000,777
20250219,140200,8066316000,46000,46000,46150,46000,355
20250219,140100,8049970200,46000,46050,46200,45950,1126
20250219,140000,7998079350,46000,46000,46050,45950,741
20250219,135900,7963988950,46000,46000,46100,46000,441
20250219,135800,7943698550,46000,46000,46100,46000,373
20250219,135700,7926539200,46000,46050,46050,46000,1459
20250219,135600,7859422750,46000,46000,46050,46000,490
20250219,135500,7836878450,46000,46100,46200,46000,615
20250219,135400,7808535300,46150,46100,46150,46100,430
20250219,135300,7788711000,46100,46150,46150,46100,399
20250219,135200,7770315900,46100,46100,46200,46100,1083
20250219,135100,7720366000,46100,46000,46100,46000,560
20250219,135000,7694598400,46000,46000,46050,46000,726
20250219,134900,7661184750,46000,46050,46100,46000,831
20250219,134800,7622925950,46050,46050,46100,46050,406
20250219,134700,7604229500,46050,46050,46100,46000,762
20250219,134600,7569157950,46050,46000,46100,46000,440
20250219,134500,7548915200,46000,46000,46100,46000,780
20250219,134400,7513017700,46000,46050,46100,46000,527
20250219,134300,7488756300,46100,46050,46100,46050,373
20250219,134200,7471578950,46050,46100,46150,46050,865
20250219,134100,7431729250,46100,46100,46150,46100,360
20250219,134000,7415133100,46150,46100,46150,46100,622
20250219,133900,7386455850,46150,46100,46150,46100,1156
20250219,133800,7333158350,46100,46100,46150,46100,378
20250219,133700,7315731950,46100,46100,46150,46100,735
20250219,133600,7281846550,46100,46100,46150,46100,446
20250219,133500,7261280200,46100,46100,46150,46100,604
20250219,133400,7233433750,46100,46100,46150,46100,418
20250219,133300,7214163550,46100,46150,46200,46100,428
20250219,133200,7194419500,46150,46150,46200,46150,490
20250219,133100,7171804550,46200,46050,46200,46050,668
20250219,133000,7141002450,46100,46100,46150,46050,500
20250219,132900,7117955000,46050,46100,46200,46050,406
20250219,132800,7099225050,46100,46150,46200,46100,440
20250219,132700,7078932200,46150,46150,46250,46000,2968
20250219,132600,6942202000,46100,46050,46150,46050,579
20250219,132500,6915511850,46050,46200,46200,46050,439
20250219,132400,6895265650,46150,46050,46250,46050,1342
20250219,132300,6833312800,46050,46050,46150,46050,601
20250219,132200,6805636100,46100,46050,46100,46050,550
20250219,132100,6780303750,46100,46050,46150,46050,441
20250219,132000,6759979950,46050,46050,46150,46050,850
20250219,131900,6720828700,46050,46100,46150,46050,359
20250219,131800,6704279450,46150,46100,46250,46100,393
20250219,131700,6686157750,46100,46100,46150,46100,389
20250219,131600,6668221200,46100,46150,46150,46100,292
20250219,131500,6654754800,46100,46150,46250,46100,643
20250219,131400,6625098700,46100,46150,46200,46100,315
20250219,131300,6610566550,46150,46200,46200,46050,295
20250219,131200,6596963750,46100,46050,46150,46050,642
20250219,131100,6567372800,46050,46050,46200,46050,713
20250219,131000,6534501200,46100,46050,46100,46050,474
20250219,130900,6512669200,46050,46100,46100,46050,981
20250219,130800,6467472800,46100,46100,46100,46100,439
20250219,130700,6447234900,46100,46150,46250,46100,1348
20250219,130600,6385029750,46150,46200,46250,46150,760
20250219,130500,6349934500,46200,46300,46300,46150,3008
20250219,130400,6210821600,46350,46350,46450,46300,542
20250219,130300,6185714300,46350,46400,46450,46350,566
20250219,130200,6159473050,46450,46350,46450,46350,235
20250219,130100,6148578250,46350,46400,46450,46350,152
20250219,130000,6141525350,46400,46350,46450,46350,206
20250219,125900,6131972200,46350,46350,46400,46350,179
20250219,125800,6123673000,46350,46450,46450,46350,219
20250219,125700,6113504900,46450,46400,46500,46400,342
20250219,125600,6097619850,46400,46400,46450,46350,389
20250219,125500,6079569500,46350,46300,46400,46300,337
20250219,125400,6063956500,46300,46350,46350,46300,323
20250219,125300,6048993700,46350,46350,46400,46350,147
20250219,125200,6042178300,46350,46350,46400,46350,182
20250219,125100,6033741800,46350,46300,46400,46250,1522
20250219,125000,5963303850,46350,46350,46400,46300,92
20250219,124900,5959039150,46400,46350,46400,46350,223
20250219,124800,5948702200,46350,46400,46450,46350,443
20250219,124700,5928156800,46400,46350,46450,46350,218
20250219,124600,5918043450,46350,46400,46400,46350,1185
20250219,124500,5863063250,46350,46350,46400,46350,249
20250219,124400,5851519750,46350,46350,46400,46350,225
20250219,124300,5841087400,46350,46350,46400,46350,98
20250219,124200,5836544900,46350,46350,46400,46350,135
20250219,124100,5830285800,46300,46400,46400,46300,299
20250219,124000,5816425300,46350,46350,46400,46350,269
20250219,123900,5803956950,46350,46400,46400,46350,192
20250219,123800,5795055550,46350,46350,46400,46350,283
20250219,123700,5781937850,46400,46400,46400,46350,177
20250219,123600,5773731250,46350,46350,46400,46350,170
20250219,123500,5765850300,46350,46300,46350,46300,387
20250219,123400,5747921750,46300,46350,46350,46300,262
20250219,123300,5735787550,46400,46350,46400,46300,144
20250219,123200,5729113500,46400,46350,46400,46350,138
20250219,123100,5722716850,46350,46350,46400,46350,379
20250219,123000,5705142700,46350,46400,46400,46350,133
20250219,122900,5698975350,46350,46350,46400,46300,393
20250219,122800,5680761750,46350,46400,46450,46350,310
20250219,122700,5666379000,46400,46300,46450,46300,168
20250219,122600,5658587850,46300,46350,46350,46300,130
20250219,122500,5652567600,46300,46300,46350,46300,145
20250219,122400,5645851800,46300,46300,46350,46300,303
20250219,122300,5631820700,46300,46300,46350,46300,138
20250219,122200,5625428100,46350,46300,46450,46300,331
20250219,122100,5610087450,46300,46400,46400,46300,148
20250219,122000,5603228850,46350,46400,46400,46350,77
20250219,121900,5599657500,46400,46350,46450,46350,306
20250219,121800,5585468000,46400,46400,46450,46350,263
20250219,121700,5573273500,46400,46450,46450,46400,95
20250219,121600,5568865000,46400,46400,46450,46400,202
20250219,121500,5559489850,46400,46350,46450,46350,219
20250219,121400,5549329500,46400,46400,46400,46350,182
20250219,121300,5540890400,46350,46300,46400,46300,343
20250219,121200,5524993050,46300,46350,46400,46300,138
20250219,121100,5518601100,46350,46400,46400,46300,106
20250219,121000,5513684850,46400,46350,46450,46350,93
20250219,120900,5509370100,46350,46400,46500,46350,147
20250219,120800,5502548200,46400,46350,46500,46350,267
20250219,120700,5490164800,46350,46350,46500,46350,259
20250219,120600,5478144000,46350,46400,46450,46350,98
20250219,120500,5473597900,46400,46450,46450,46400,122
20250219,120400,5467935050,46450,46450,46500,46400,258
20250219,120300,5455955750,46450,46400,46450,46300,265
20250219,120200,5443661600,46300,46400,46500,46300,130
20250219,120100,5437631200,46350,46400,46500,46300,410
20250219,120000,5418604350,46350,46500,46550,46350,232
20250219,115900,5407825600,46450,46500,46550,46350,392
20250219,115800,5389608000,46400,46300,46500,46300,162
20250219,115700,5382090000,46300,46350,46400,46300,349
20250219,115600,5365911900,46350,46400,46450,46350,158
20250219,115500,5358582750,46400,46400,46450,46400,132
20250219,115400,5352455700,46400,46400,46450,46400,169
20250219,115300,5344611350,46400,46400,46450,46400,172
20250219,115200,5336627550,46400,46350,46500,46350,334
20250219,115100,5321129000,46350,46450,46450,46350,1176
20250219,115000,5266522500,46550,46500,46550,46450,291
20250219,114900,5252992250,46550,46450,46550,46450,2067
20250219,114800,5156879400,46500,46400,46500,46400,607
20250219,114700,5128682100,46450,46450,46450,46400,259
20250219,114600,5116661400,46450,46400,46450,46400,579
20250219,114500,5089772350,46450,46400,46450,46400,243
20250219,114400,5078495500,46450,46350,46450,46300,443
20250219,114300,5057951700,46400,46350,46400,46350,193
20250219,114200,5049000000,46350,46350,46400,46350,215
20250219,114100,5039031050,46350,46350,46400,46350,227
20250219,114000,5028508500,46350,46350,46400,46350,171
20250219,113900,5020581350,46400,46300,46400,46300,180
20250219,113800,5012240050,46350,46300,46350,46300,125
20250219,113700,5006451050,46350,46400,46400,46300,143
20250219,113600,4999822250,46350,46350,46400,46300,261
20250219,113500,4987734950,46350,46300,46350,46300,201
20250219,113400,4978425800,46300,46300,46350,46250,277
20250219,113300,4965605050,46300,46300,46350,46250,114
20250219,113200,4960329000,46250,46350,46350,46250,249
20250219,113100,4948799750,46350,46250,46350,46200,551
20250219,113000,4923307900,46250,46200,46350,46200,456
20250219,112900,4902227250,46200,46250,46300,46200,1202
20250219,112800,4846684600,46250,46250,46350,46250,306
20250219,112700,4832527300,46250,46350,46400,46250,144
20250219,112600,4825854950,46350,46250,46400,46250,385
20250219,112500,4808007400,46300,46300,46400,46250,105
20250219,112400,4803143600,46300,46300,46400,46250,361
20250219,112300,4786424000,46350,46400,46400,46300,159
20250219,112200,4779052100,46400,46400,46450,46350,329
20250219,112100,4763791700,46400,46450,46450,46400,380
20250219,112000,4746156750,46400,46200,46450,46200,716
20250219,111900,4712935850,46200,46300,46350,46200,983
20250219,111800,4667458000,46300,46300,46350,46300,96
20250219,111700,4663010650,46350,46300,46350,46300,136
20250219,111600,4656711550,46300,46400,46400,46300,129
20250219,111500,4650733050,46400,46350,46450,46350,119
20250219,111400,4645214200,46400,46400,46400,46350,122
20250219,111300,4639556750,46450,46400,46450,46400,116
20250219,111200,4634172650,46450,46400,46450,46350,243
20250219,111100,4622898000,46400,46350,46400,46350,307
20250219,111000,4608662500,46400,46300,46400,46300,236
20250219,110900,4597717550,46300,46350,46400,46300,232
20250219,110800,4586966650,46350,46400,46450,46350,261
20250219,110700,4574855200,46400,46350,46450,46300,354
20250219,110600,4558437100,46350,46250,46400,46250,243
20250219,110500,4547185550,46250,46250,46300,46150,302
20250219,110400,4533228850,46300,46200,46300,46200,155
20250219,110300,4526060250,46200,46250,46400,46100,1469
20250219,110200,4458234350,46250,46300,46400,46250,226
20250219,110100,4447762500,46300,46350,46350,46300,167
20250219,110000,4440026300,46400,46450,46450,46350,234
20250219,105900,4429172300,46400,46450,46500,46400,282
20250219,105800,4416075400,46500,46450,46500,46450,175
20250219,105700,4407945350,46450,46400,46500,46400,1243
20250219,105600,4350208250,46400,46400,46450,46400,241
20250219,105500,4339023900,46400,46400,46450,46400,126
20250219,105400,4333173650,46400,46400,46450,46400,247
20250219,105300,4321712100,46400,46250,46450,46250,2402
20250219,105200,4210305000,46250,46350,46350,46250,882
20250219,105100,4169480750,46300,46300,46350,46300,294
20250219,105000,4155862150,46300,46300,46350,46300,213
20250219,104900,4145998950,46300,46300,46350,46300,118
20250219,104800,4140533250,46300,46300,46350,46300,222
20250219,104700,4130252350,46350,46300,46350,46300,124
20250219,104600,4124508200,46350,46300,46350,46300,219
20250219,104500,4114363850,46350,46250,46350,46200,1214
20250219,104400,4058157400,46250,46250,46250,46150,250
20250219,104300,4046611800,46250,46300,46300,46200,223
20250219,104200,4036298000,46250,46250,46300,46200,182
20250219,104100,4027878650,46250,46250,46350,46250,114
20250219,104000,4022601350,46250,46250,46300,46200,280
20250219,103900,4009650250,46300,46250,46300,46250,144
20250219,103800,4002989150,46250,46300,46350,46250,415
20250219,103700,3983775350,46300,46100,46300,46100,3243
20250219,103600,3833818950,46100,46050,46100,46050,1139
20250219,103500,3781322800,46050,46100,46100,46050,271
20250219,103400,3768832800,46150,46100,46150,46050,290
20250219,103300,3755462450,46150,46100,46150,46050,374
20250219,103200,3738229350,46050,46050,46150,46050,122
20250219,103100,3732606700,46100,46200,46200,46050,2221
20250219,103000,3630132900,46200,46150,46200,46150,209
20250219,102900,3620485600,46150,46150,46300,46150,325
20250219,102800,3605467150,46150,46200,46200,46100,282
20250219,102700,3592455650,46200,46100,46250,46100,334
20250219,102600,3577029500,46150,46050,46150,46050,791
20250219,102500,3540540050,46150,46100,46150,46050,566
20250219,102400,3514454800,46100,46100,46150,46100,252
20250219,102300,3502835450,46100,46150,46200,46100,600
20250219,102200,3475154150,46150,46250,46250,46100,90
20250219,102100,3471003550,46250,46150,46250,46000,4093
20250219,102000,3282512400,46100,46250,46300,46100,1079
20250219,101900,3232708550,46300,46250,46300,46250,128
20250219,101800,3226786050,46250,46200,46300,46200,233
20250219,101700,3216009300,46200,46250,46300,46200,295
20250219,101600,3202377650,46250,46300,46300,46250,439
20250219,101500,3182071550,46300,46250,46350,46200,145
20250219,101400,3175360750,46350,46300,46350,46200,156
20250219,101300,3168146900,46200,46300,46350,46200,890
20250219,101200,3126995450,46350,46250,46350,46200,181
20250219,101100,3118620100,46250,46450,46450,46250,1662
20250219,101000,3041652700,46450,46400,46450,46350,686
20250219,100900,3009827600,46450,46500,46500,46400,213
20250219,100800,2999932050,46500,46450,46500,46450,533
20250219,100700,2975170800,46500,46650,46650,46500,314
20250219,100600,2960564850,46550,46500,46700,46500,86
20250219,100500,2956557300,46450,46500,46750,46400,2477
20250219,100400,2841051250,46500,46350,46500,46350,520
20250219,100300,2816904350,46400,46450,46450,46350,535
20250219,100200,2792082300,46450,46500,46550,46400,178
20250219,100100,2783815000,46450,46450,46500,46400,165
20250219,100000,2776150100,46450,46450,46500,46400,362
20250219,095900,2759337750,46450,46400,46500,46400,108
20250219,095800,2754323000,46500,46350,46500,46300,278
20250219,095700,2741427850,46450,46450,46550,46350,4114
20250219,095600,2550506600,46400,46450,46450,46400,282
20250219,095500,2537416550,46450,46450,46450,46400,347
20250219,095400,2521304000,46450,46550,46550,46450,270
20250219,095300,2508753100,46550,46400,46550,46400,600
20250219,095200,2480860200,46400,46500,46550,46400,525
20250219,095100,2456451400,46500,46500,46550,46500,25
20250219,095000,2455287750,46550,46450,46550,46400,500
20250219,094900,2432049350,46450,46500,46550,46450,202
20250219,094800,2422656650,46500,46450,46500,46400,439
20250219,094700,2402270950,46550,46400,46550,46400,135
20250219,094600,2395994300,46400,46600,46600,46350,1576
20250219,094500,2322782700,46550,46650,46650,46550,515
20250219,094400,2298778650,46650,46600,46650,46500,284
20250219,094300,2285540600,46600,46600,46600,46450,736
20250219,094200,2251278750,46600,46550,46700,46450,2450
20250219,094100,2137335850,46550,46650,46750,46550,796
20250219,094000,2100194800,46700,46700,46700,46650,204
20250219,093900,2090669700,46700,46650,46700,46650,120
20250219,093800,2085067000,46650,46750,46750,46650,707
20250219,093700,2052051850,46700,46750,46750,46700,162
20250219,093600,2044479300,46750,46600,46750,46600,1284
20250219,093500,1984529700,46650,46650,46650,46600,163
20250219,093400,1976930950,46650,46650,46650,46600,102
20250219,093300,1972177250,46650,46600,46650,46550,491
20250219,093200,1949296350,46550,46550,46600,46500,292
20250219,093100,1935699950,46550,46500,46550,46450,601
20250219,093000,1907769250,46500,46600,46650,46450,1774
20250219,092900,1825215950,46650,46650,46700,46650,604
20250219,092800,1797036250,46650,46750,46750,46650,578
20250219,092700,1770036250,46750,46800,46800,46700,545
20250219,092600,1744557750,46800,46650,46800,46650,664
20250219,092500,1713525450,46650,46650,46650,46600,600
20250219,092400,1685539700,46650,46650,46700,46650,110
20250219,092300,1680405550,46650,46650,46700,46600,264
20250219,092200,1668087400,46650,46800,46800,46650,426
20250219,092100,1648170050,46800,46800,46800,46750,336
20250219,092000,1632454050,46750,46650,46800,46650,716
20250219,091900,1599011050,46800,46900,46900,46550,4682
20250219,091800,1380436750,46900,46900,46950,46850,2201
20250219,091700,1277216800,46900,46650,46900,46650,3678
20250219,091600,1105228900,46650,46600,46650,46600,830
20250219,091500,1066521250,46600,46550,46650,46500,2184
20250219,091400,964800750,46550,46450,46550,46450,293
20250219,091300,951173450,46550,46550,46550,46450,355
20250219,091200,934662400,46550,46300,46650,46300,2181
20250219,091100,833180250,46300,46250,46450,46250,1398
20250219,091000,768400750,46250,46200,46300,46100,1186
20250219,090900,713631000,46250,46300,46300,46150,642
20250219,090800,683968700,46250,46300,46300,46250,240
20250219,090700,672862450,46300,46350,46350,46250,167
20250219,090600,665132050,46300,46350,46350,46250,188
20250219,090500,656429500,46350,46400,46400,46200,913
20250219,090400,614147050,46400,46500,46550,46200,1124
20250219,090300,561984450,46500,46650,46650,46450,1401
20250219,090200,496722050,46600,46600,46650,46450,2242
20250219,090100,392381750,46600,46400,46700,46100,3391
20250219,090000,234641100,46350,46100,46350,46000,4652
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 204500 10001915650 45900 45900 45900 45900 3845
3 20250219 204400 10001915650 45900 45900 45900 45900 0
4 20250219 204300 10001915650 45900 45900 45900 45900 0
5 20250219 204200 10001915650 45900 45900 45900 45900 0
6 20250219 204100 10001915650 45900 45900 45900 45900 0
7 20250219 204000 10001915650 45900 45900 45900 45900 0
8 20250219 203900 10001915650 45900 45900 45900 45900 0
9 20250219 203800 10001915650 45900 45900 45900 45900 0
10 20250219 203700 10001915650 45900 45900 45900 45900 0
11 20250219 203600 10001915650 45900 45900 45900 45900 0
12 20250219 203500 10001915650 45900 45900 45900 45900 0
13 20250219 203400 10001915650 45900 45900 45900 45900 0
14 20250219 203300 10001915650 45900 45900 45900 45900 0
15 20250219 203200 10001915650 45900 45900 45900 45900 0
16 20250219 203100 10001915650 45900 45900 45900 45900 0
17 20250219 203000 10001915650 45900 45900 45900 45900 0
18 20250219 202900 10001915650 45900 45900 45900 45900 0
19 20250219 202800 10001915650 45900 45900 45900 45900 0
20 20250219 202700 10001915650 45900 45900 45900 45900 0
21 20250219 202600 10001915650 45900 45900 45900 45900 0
22 20250219 202500 10001915650 45900 45900 45900 45900 0
23 20250219 202400 10001915650 45900 45900 45900 45900 0
24 20250219 202300 10001915650 45900 45900 45900 45900 0
25 20250219 202200 10001915650 45900 45900 45900 45900 0
26 20250219 202100 10001915650 45900 45900 45900 45900 0
27 20250219 202000 10001915650 45900 45900 45900 45900 0
28 20250219 201900 10001915650 45900 45900 45900 45900 0
29 20250219 201800 10001915650 45900 45900 45900 45900 0
30 20250219 201700 10001915650 45900 45900 45900 45900 0
31 20250219 201600 10001915650 45900 45900 45900 45900 0
32 20250219 201500 10001915650 45900 45900 45900 45900 3845
33 20250219 201400 10001915650 45900 45900 45900 45900 0
34 20250219 201300 10001915650 45900 45900 45900 45900 0
35 20250219 201200 10001915650 45900 45900 45900 45900 0
36 20250219 201100 10001915650 45900 45900 45900 45900 0
37 20250219 201000 10001915650 45900 45900 45900 45900 0
38 20250219 200900 10001915650 45900 45900 45900 45900 0
39 20250219 200800 10001915650 45900 45900 45900 45900 0
40 20250219 200700 10001915650 45900 45900 45900 45900 0
41 20250219 200600 10001915650 45900 45900 45900 45900 0
42 20250219 200500 10001915650 45900 45900 45900 45900 0
43 20250219 200400 10001915650 45900 45900 45900 45900 0
44 20250219 200300 10001915650 45900 45900 45900 45900 0
45 20250219 200200 10001915650 45900 45900 45900 45900 0
46 20250219 200100 10001915650 45900 45900 45900 45900 0
47 20250219 200000 10001915650 45900 45900 45900 45900 0
48 20250219 195900 10001915650 45900 45900 45900 45900 0
49 20250219 195800 10001915650 45900 45900 45900 45900 0
50 20250219 195700 10001915650 45900 45900 45900 45900 0
51 20250219 195600 10001915650 45900 45900 45900 45900 0
52 20250219 195500 10001915650 45900 45900 45900 45900 0
53 20250219 195400 10001915650 45900 45900 45900 45900 0
54 20250219 195300 10001915650 45900 45900 45900 45900 0
55 20250219 195200 10001915650 45900 45900 45900 45900 0
56 20250219 195100 10001915650 45900 45900 45900 45900 0
57 20250219 195000 10001915650 45900 45900 45900 45900 0
58 20250219 194900 10001915650 45900 45900 45900 45900 0
59 20250219 194800 10001915650 45900 45900 45900 45900 0
60 20250219 194700 10001915650 45900 45900 45900 45900 0
61 20250219 194600 10001915650 45900 45900 45900 45900 0
62 20250219 194500 10001915650 45900 45900 45900 45900 3845
63 20250219 194400 10001915650 45900 45900 45900 45900 0
64 20250219 194300 10001915650 45900 45900 45900 45900 0
65 20250219 194200 10001915650 45900 45900 45900 45900 0
66 20250219 194100 10001915650 45900 45900 45900 45900 0
67 20250219 194000 10001915650 45900 45900 45900 45900 0
68 20250219 193900 10001915650 45900 45900 45900 45900 0
69 20250219 193800 10001915650 45900 45900 45900 45900 0
70 20250219 193700 10001915650 45900 45900 45900 45900 0
71 20250219 193600 10001915650 45900 45900 45900 45900 0
72 20250219 193500 10001915650 45900 45900 45900 45900 0
73 20250219 193400 10001915650 45900 45900 45900 45900 0
74 20250219 193300 10001915650 45900 45900 45900 45900 0
75 20250219 193200 10001915650 45900 45900 45900 45900 0
76 20250219 193100 10001915650 45900 45900 45900 45900 0
77 20250219 193000 10001915650 45900 45900 45900 45900 0
78 20250219 192900 10001915650 45900 45900 45900 45900 0
79 20250219 192800 10001915650 45900 45900 45900 45900 0
80 20250219 192700 10001915650 45900 45900 45900 45900 0
81 20250219 192600 10001915650 45900 45900 45900 45900 0
82 20250219 192500 10001915650 45900 45900 45900 45900 0
83 20250219 192400 10001915650 45900 45900 45900 45900 0
84 20250219 192300 10001915650 45900 45900 45900 45900 0
85 20250219 192200 10001915650 45900 45900 45900 45900 0
86 20250219 192100 10001915650 45900 45900 45900 45900 0
87 20250219 192000 10001915650 45900 45900 45900 45900 0
88 20250219 191900 10001915650 45900 45900 45900 45900 0
89 20250219 191800 10001915650 45900 45900 45900 45900 0
90 20250219 191700 10001915650 45900 45900 45900 45900 0
91 20250219 191600 10001915650 45900 45900 45900 45900 0
92 20250219 191500 10001915650 45900 45900 45900 45900 3845
93 20250219 191400 10001915650 45900 45900 45900 45900 0
94 20250219 191300 10001915650 45900 45900 45900 45900 0
95 20250219 191200 10001915650 45900 45900 45900 45900 0
96 20250219 191100 10001915650 45900 45900 45900 45900 0
97 20250219 191000 10001915650 45900 45900 45900 45900 0
98 20250219 190900 10001915650 45900 45900 45900 45900 0
99 20250219 190800 10001915650 45900 45900 45900 45900 0
100 20250219 190700 10001915650 45900 45900 45900 45900 0
101 20250219 190600 10001915650 45900 45900 45900 45900 0
102 20250219 190500 10001915650 45900 45900 45900 45900 0
103 20250219 190400 10001915650 45900 45900 45900 45900 0
104 20250219 190300 10001915650 45900 45900 45900 45900 0
105 20250219 190200 10001915650 45900 45900 45900 45900 0
106 20250219 190100 10001915650 45900 45900 45900 45900 0
107 20250219 190000 10001915650 45900 45900 45900 45900 0
108 20250219 185900 10001915650 45900 45900 45900 45900 0
109 20250219 185800 10001915650 45900 45900 45900 45900 0
110 20250219 185700 10001915650 45900 45900 45900 45900 0
111 20250219 185600 10001915650 45900 45900 45900 45900 0
112 20250219 185500 10001915650 45900 45900 45900 45900 0
113 20250219 185400 10001915650 45900 45900 45900 45900 0
114 20250219 185300 10001915650 45900 45900 45900 45900 0
115 20250219 185200 10001915650 45900 45900 45900 45900 0
116 20250219 185100 10001915650 45900 45900 45900 45900 0
117 20250219 185000 10001915650 45900 45900 45900 45900 0
118 20250219 184900 10001915650 45900 45900 45900 45900 0
119 20250219 184800 10001915650 45900 45900 45900 45900 0
120 20250219 184700 10001915650 45900 45900 45900 45900 0
121 20250219 184600 10001915650 45900 45900 45900 45900 0
122 20250219 184500 10001915650 45900 45900 45900 45900 3845
123 20250219 184400 10001915650 45900 45900 45900 45900 0
124 20250219 184300 10001915650 45900 45900 45900 45900 0
125 20250219 184200 10001915650 45900 45900 45900 45900 0
126 20250219 184100 10001915650 45900 45900 45900 45900 0
127 20250219 184000 10001915650 45900 45900 45900 45900 0
128 20250219 183900 10001915650 45900 45900 45900 45900 0
129 20250219 183800 10001915650 45900 45900 45900 45900 0
130 20250219 183700 10001915650 45900 45900 45900 45900 0
131 20250219 183600 10001915650 45900 45900 45900 45900 0
132 20250219 183500 10001915650 45900 45900 45900 45900 0
133 20250219 183400 10001915650 45900 45900 45900 45900 0
134 20250219 183300 10001915650 45900 45900 45900 45900 0
135 20250219 183200 10001915650 45900 45900 45900 45900 0
136 20250219 183100 10001915650 45900 45900 45900 45900 0
137 20250219 183000 10001915650 45900 45900 45900 45900 0
138 20250219 182900 10001915650 45900 45900 45900 45900 0
139 20250219 182800 10001915650 45900 45900 45900 45900 0
140 20250219 182700 10001915650 45900 45900 45900 45900 0
141 20250219 182600 10001915650 45900 45900 45900 45900 0
142 20250219 182500 10001915650 45900 45900 45900 45900 0
143 20250219 182400 10001915650 45900 45900 45900 45900 0
144 20250219 182300 10001915650 45900 45900 45900 45900 0
145 20250219 182200 10001915650 45900 45900 45900 45900 0
146 20250219 182100 10001915650 45900 45900 45900 45900 0
147 20250219 182000 10001915650 45900 45900 45900 45900 0
148 20250219 181900 10001915650 45900 45900 45900 45900 0
149 20250219 181800 10001915650 45900 45900 45900 45900 0
150 20250219 181700 10001915650 45900 45900 45900 45900 0
151 20250219 181600 10001915650 45900 45900 45900 45900 0
152 20250219 181500 10001915650 45900 45900 45900 45900 3845
153 20250219 181400 10001915650 45900 45900 45900 45900 0
154 20250219 181300 10001915650 45900 45900 45900 45900 0
155 20250219 181200 10001915650 45900 45900 45900 45900 0
156 20250219 181100 10001915650 45900 45900 45900 45900 0
157 20250219 181000 10001915650 45900 45900 45900 45900 0
158 20250219 180900 10001915650 45900 45900 45900 45900 0
159 20250219 180800 10001915650 45900 45900 45900 45900 0
160 20250219 180700 10001915650 45900 45900 45900 45900 0
161 20250219 180600 10001915650 45900 45900 45900 45900 0
162 20250219 180500 10001915650 45900 45900 45900 45900 0
163 20250219 180400 10001915650 45900 45900 45900 45900 0
164 20250219 180300 10001915650 45900 45900 45900 45900 0
165 20250219 180200 10001915650 45900 45900 45900 45900 0
166 20250219 180100 10001915650 45900 45900 45900 45900 0
167 20250219 180000 10001915650 45900 45900 45900 45900 0
168 20250219 175900 10001915650 45900 45900 45900 45900 0
169 20250219 175800 10001915650 45900 45900 45900 45900 0
170 20250219 175700 10001915650 45900 45900 45900 45900 0
171 20250219 175600 10001915650 45900 45900 45900 45900 0
172 20250219 175500 10001915650 45900 45900 45900 45900 0
173 20250219 175400 10001915650 45900 45900 45900 45900 0
174 20250219 175300 10001915650 45900 45900 45900 45900 0
175 20250219 175200 10001915650 45900 45900 45900 45900 0
176 20250219 175100 10001915650 45900 45900 45900 45900 0
177 20250219 175000 10001915650 45900 45900 45900 45900 0
178 20250219 174900 10001915650 45900 45900 45900 45900 0
179 20250219 174800 10001915650 45900 45900 45900 45900 0
180 20250219 174700 10001915650 45900 45900 45900 45900 0
181 20250219 174600 10001915650 45900 45900 45900 45900 0
182 20250219 174500 10001915650 45900 45900 45900 45900 3845
183 20250219 174400 10001915650 45900 45900 45900 45900 0
184 20250219 174300 10001915650 45900 45900 45900 45900 0
185 20250219 174200 10001915650 45900 45900 45900 45900 0
186 20250219 174100 10001915650 45900 45900 45900 45900 0
187 20250219 174000 10001915650 45900 45900 45900 45900 0
188 20250219 173900 10001915650 45900 45900 45900 45900 0
189 20250219 173800 10001915650 45900 45900 45900 45900 0
190 20250219 173700 10001915650 45900 45900 45900 45900 0
191 20250219 173600 10001915650 45900 45900 45900 45900 0
192 20250219 173500 10001915650 45900 45900 45900 45900 0
193 20250219 173400 10001915650 45900 45900 45900 45900 0
194 20250219 173300 10001915650 45900 45900 45900 45900 0
195 20250219 173200 10001915650 45900 45900 45900 45900 0
196 20250219 173100 10001915650 45900 45900 45900 45900 0
197 20250219 173000 10001915650 45900 45900 45900 45900 0
198 20250219 172900 10001915650 45900 45900 45900 45900 0
199 20250219 172800 10001915650 45900 45900 45900 45900 0
200 20250219 172700 10001915650 45900 45900 45900 45900 0
201 20250219 172600 10001915650 45900 45900 45900 45900 0
202 20250219 172500 10001915650 45900 45900 45900 45900 0
203 20250219 172400 10001915650 45900 45900 45900 45900 0
204 20250219 172300 10001915650 45900 45900 45900 45900 0
205 20250219 172200 10001915650 45900 45900 45900 45900 0
206 20250219 172100 10001915650 45900 45900 45900 45900 0
207 20250219 172000 10001915650 45900 45900 45900 45900 0
208 20250219 171900 10001915650 45900 45900 45900 45900 0
209 20250219 171800 10001915650 45900 45900 45900 45900 0
210 20250219 171700 10001915650 45900 45900 45900 45900 0
211 20250219 171600 10001915650 45900 45900 45900 45900 0
212 20250219 171500 10001915650 45900 45900 45900 45900 3845
213 20250219 171400 10001915650 45900 45900 45900 45900 0
214 20250219 171300 10001915650 45900 45900 45900 45900 0
215 20250219 171200 10001915650 45900 45900 45900 45900 0
216 20250219 171100 10001915650 45900 45900 45900 45900 0
217 20250219 171000 10001915650 45900 45900 45900 45900 0
218 20250219 170900 10001915650 45900 45900 45900 45900 0
219 20250219 170800 10001915650 45900 45900 45900 45900 0
220 20250219 170700 10001915650 45900 45900 45900 45900 0
221 20250219 170600 10001915650 45900 45900 45900 45900 0
222 20250219 170500 10001915650 45900 45900 45900 45900 0
223 20250219 170400 10001915650 45900 45900 45900 45900 0
224 20250219 170300 10001915650 45900 45900 45900 45900 0
225 20250219 170200 10001915650 45900 45900 45900 45900 0
226 20250219 170100 10001915650 45900 45900 45900 45900 0
227 20250219 170000 10001915650 45900 45900 45900 45900 0
228 20250219 165900 10001915650 45900 45900 45900 45900 0
229 20250219 165800 10001915650 45900 45900 45900 45900 0
230 20250219 165700 10001915650 45900 45900 45900 45900 0
231 20250219 165600 10001915650 45900 45900 45900 45900 0
232 20250219 165500 10001915650 45900 45900 45900 45900 0
233 20250219 165400 10001915650 45900 45900 45900 45900 0
234 20250219 165300 10001915650 45900 45900 45900 45900 0
235 20250219 165200 10001915650 45900 45900 45900 45900 0
236 20250219 165100 10001915650 45900 45900 45900 45900 0
237 20250219 165000 10001915650 45900 45900 45900 45900 0
238 20250219 164900 10001915650 45900 45900 45900 45900 0
239 20250219 164800 10001915650 45900 45900 45900 45900 0
240 20250219 164700 10001915650 45900 45900 45900 45900 0
241 20250219 164600 10001915650 45900 45900 45900 45900 0
242 20250219 164500 10001915650 45900 45900 45900 45900 3845
243 20250219 164400 10001915650 45900 45900 45900 45900 0
244 20250219 164300 10001915650 45900 45900 45900 45900 0
245 20250219 164200 10001915650 45900 45900 45900 45900 0
246 20250219 164100 10001915650 45900 45900 45900 45900 0
247 20250219 164000 10001915650 45900 45900 45900 45900 0
248 20250219 163900 10001915650 45900 45900 45900 45900 0
249 20250219 163800 10001915650 45900 45900 45900 45900 0
250 20250219 163700 10001915650 45900 45900 45900 45900 0
251 20250219 163600 10001915650 45900 45900 45900 45900 0
252 20250219 163500 10001915650 45900 45900 45900 45900 0
253 20250219 163400 10001915650 45900 45900 45900 45900 0
254 20250219 163300 10001915650 45900 45900 45900 45900 0
255 20250219 163200 10001915650 45900 45900 45900 45900 0
256 20250219 163100 10001915650 45900 45900 45900 45900 0
257 20250219 163000 10001915650 45900 45900 45900 45900 0
258 20250219 162900 10001915650 45900 45900 45900 45900 0
259 20250219 162800 10001915650 45900 45900 45900 45900 0
260 20250219 162700 10001915650 45900 45900 45900 45900 0
261 20250219 162600 10001915650 45900 45900 45900 45900 0
262 20250219 162500 10001915650 45900 45900 45900 45900 0
263 20250219 162400 10001915650 45900 45900 45900 45900 0
264 20250219 162300 10001915650 45900 45900 45900 45900 0
265 20250219 162200 10001915650 45900 45900 45900 45900 0
266 20250219 162100 10001915650 45900 45900 45900 45900 0
267 20250219 162000 10001915650 45900 45900 45900 45900 0
268 20250219 161900 10001915650 45900 45900 45900 45900 0
269 20250219 161800 10001915650 45900 45900 45900 45900 0
270 20250219 161700 10001915650 45900 45900 45900 45900 0
271 20250219 161600 10001915650 45900 45900 45900 45900 0
272 20250219 161500 10001915650 45900 45900 45900 45900 3845
273 20250219 161400 10001915650 45900 45900 45900 45900 0
274 20250219 161300 10001915650 45900 45900 45900 45900 0
275 20250219 161200 10001915650 45900 45900 45900 45900 0
276 20250219 161100 10001915650 45900 45900 45900 45900 0
277 20250219 161000 10001915650 45900 45900 45900 45900 0
278 20250219 160900 10001915650 45900 45900 45900 45900 0
279 20250219 160800 10001915650 45900 45900 45900 45900 0
280 20250219 160700 10001915650 45900 45900 45900 45900 0
281 20250219 160600 10001915650 45900 45900 45900 45900 0
282 20250219 160500 10001915650 45900 45900 45900 45900 0
283 20250219 160400 10001915650 45900 45900 45900 45900 0
284 20250219 160300 10001915650 45900 45900 45900 45900 0
285 20250219 160200 10001915650 45900 45900 45900 45900 0
286 20250219 160100 10001915650 45900 45900 45900 45900 0
287 20250219 160000 10001915650 45900 45900 45900 45900 0
288 20250219 155900 10001915650 45900 45900 45900 45900 0
289 20250219 155800 10001915650 45900 45900 45900 45900 0
290 20250219 155700 10001915650 45900 45900 45900 45900 0
291 20250219 155600 10001915650 45900 45900 45900 45900 0
292 20250219 155500 10001915650 45900 45900 45900 45900 0
293 20250219 155400 10001915650 45900 45900 45900 45900 0
294 20250219 155300 10001915650 45900 45900 45900 45900 0
295 20250219 155200 10001915650 45900 45900 45900 45900 0
296 20250219 155100 10001915650 45900 45900 45900 45900 0
297 20250219 155000 10001915650 45900 45900 45900 45900 0
298 20250219 154900 10001915650 45900 45900 45900 45900 0
299 20250219 154800 10001915650 45900 45900 45900 45900 0
300 20250219 154700 10001915650 45900 45900 45900 45900 0
301 20250219 154600 10001915650 45900 45900 45900 45900 0
302 20250219 154500 10001915650 45900 45900 45900 45900 3845
303 20250219 154400 10001915650 45900 45900 45900 45900 0
304 20250219 154300 10001915650 45900 45900 45900 45900 0
305 20250219 154200 10001915650 45900 45900 45900 45900 0
306 20250219 154100 10001915650 45900 45900 45900 45900 0
307 20250219 154000 10001915650 45900 45900 45900 45900 0
308 20250219 153900 10001915650 45900 45900 45900 45900 0
309 20250219 153800 10001915650 45900 45900 45900 45900 0
310 20250219 153700 10001915650 45900 45900 45900 45900 0
311 20250219 153600 10001915650 45900 45900 45900 45900 0
312 20250219 153500 10001915650 45900 45900 45900 45900 0
313 20250219 153400 10001915650 45900 45900 45900 45900 0
314 20250219 153300 10001915650 45900 45900 45900 45900 0
315 20250219 153200 10001915650 45900 45900 45900 45900 0
316 20250219 153100 10001915650 45900 45900 45900 45900 0
317 20250219 153000 10001915650 45900 45900 45900 45900 3845
318 20250219 152900 9825430150 46050 46050 46050 46050 0
319 20250219 152800 9825430150 46050 46050 46050 46050 0
320 20250219 152700 9825430150 46050 46050 46050 46050 0
321 20250219 152600 9825430150 46050 46050 46050 46050 0
322 20250219 152500 9825430150 46050 46050 46050 46050 0
323 20250219 152400 9825430150 46050 46050 46050 46050 0
324 20250219 152300 9825430150 46050 46050 46050 46050 0
325 20250219 152200 9825430150 46050 46050 46050 46050 0
326 20250219 152100 9825430150 46050 46050 46050 46050 0
327 20250219 152000 9825430150 46050 46050 46050 46050 0
328 20250219 151900 9825430150 46050 46050 46050 46000 167
329 20250219 151800 9817740050 46000 46050 46050 46000 207
330 20250219 151700 9808215600 46000 46000 46050 45950 661
331 20250219 151600 9777806350 46000 46000 46050 46000 215
332 20250219 151500 9767915350 46000 46000 46050 46000 361
333 20250219 151400 9751308200 46050 46000 46050 46000 232
334 20250219 151300 9740635700 46000 46000 46050 46000 421
335 20250219 151200 9721266400 46000 46050 46050 46000 212
336 20250219 151100 9711512000 46050 46100 46100 46050 331
337 20250219 151000 9696268100 46000 46000 46050 46000 940
338 20250219 150900 9653009800 45950 46050 46050 45950 362
339 20250219 150800 9636354350 46000 46000 46050 46000 349
340 20250219 150700 9620295000 45900 46000 46100 45850 404
341 20250219 150600 9601705800 46050 45900 46050 45850 494
342 20250219 150500 9578979300 45850 46000 46000 45850 307
343 20250219 150400 9564881650 46000 45950 46000 45900 263
344 20250219 150300 9552804250 45900 45950 46050 45900 349
345 20250219 150200 9536775000 45950 46000 46050 45950 214
346 20250219 150100 9526928000 46000 45900 46050 45900 222
347 20250219 150000 9516717400 45900 46050 46050 45900 723
348 20250219 145900 9483469250 46000 46000 46050 46000 380
349 20250219 145800 9465983400 46000 46100 46100 46000 544
350 20250219 145700 9440928700 46100 45900 46100 45850 549
351 20250219 145600 9415666100 45900 45850 45950 45850 1018
352 20250219 145500 9368924550 45850 45850 45950 45850 398
353 20250219 145400 9350671850 45850 45900 45950 45850 518
354 20250219 145300 9326906900 45900 45900 45950 45850 499
355 20250219 145200 9304016650 45950 45900 46000 45850 460
356 20250219 145100 9282900550 45950 45900 45950 45850 706
357 20250219 145000 9250503300 45850 45800 45950 45800 534
358 20250219 144900 9226020450 45800 45800 45900 45750 407
359 20250219 144800 9207379400 45800 45900 45900 45800 380
360 20250219 144700 9189972050 45900 45900 46000 45800 553
361 20250219 144600 9164583200 45900 45850 45900 45800 372
362 20250219 144500 9147527000 45800 45900 45950 45800 376
363 20250219 144400 9130284450 45950 45800 45950 45800 526
364 20250219 144300 9106169550 45850 45850 45900 45800 617
365 20250219 144200 9077878600 45850 45850 45900 45800 521
366 20250219 144100 9053980750 45850 45850 45950 45800 328
367 20250219 144000 9038940400 45850 45800 45900 45800 535
368 20250219 143900 9014426750 45800 45850 45850 45800 742
369 20250219 143800 8980440450 45800 45800 45900 45800 537
370 20250219 143700 8955829600 45800 45850 45900 45800 462
371 20250219 143600 8934657250 45850 45950 46000 45800 637
372 20250219 143500 8905386100 45950 45900 46000 45850 629
373 20250219 143400 8876506500 45900 45850 45900 45800 509
374 20250219 143300 8853167600 45850 45900 45900 45800 512
375 20250219 143200 8829694650 45900 45950 45950 45900 581
376 20250219 143100 8803022600 45950 45950 45950 45850 428
377 20250219 143000 8783375950 45900 45900 46000 45850 765
378 20250219 142900 8748231400 45800 45900 45950 45800 592
379 20250219 142800 8721059800 45900 45850 45900 45800 552
380 20250219 142700 8695747000 45850 45850 45950 45850 495
381 20250219 142600 8673046050 45900 45950 46000 45900 457
382 20250219 142500 8652049400 45900 45950 46000 45850 452
383 20250219 142400 8631300300 45950 45950 46000 45950 833
384 20250219 142300 8593007150 45950 45850 46000 45850 670
385 20250219 142200 8562260500 45850 46000 46000 45800 502
386 20250219 142100 8539234200 45950 45900 46000 45850 405
387 20250219 142000 8520643600 45900 45900 45950 45800 777
388 20250219 141900 8484985000 45850 45850 45900 45800 534
389 20250219 141800 8460500000 45850 45850 45950 45850 365
390 20250219 141700 8443755900 45850 45900 45900 45850 532
391 20250219 141600 8419351100 45900 45950 45950 45900 544
392 20250219 141500 8394380300 45950 45950 45950 45850 829
393 20250219 141400 8356321100 45900 45950 46000 45900 395
394 20250219 141300 8338172450 45950 45950 46000 45900 548
395 20250219 141200 8313002300 46000 46000 46000 45950 636
396 20250219 141100 8283777000 45950 45950 46050 45950 326
397 20250219 141000 8268782900 46000 46000 46100 46000 706
398 20250219 140900 8236286400 46000 46050 46100 46000 573
399 20250219 140800 8209906850 46050 46000 46050 46000 507
400 20250219 140700 8186578200 46000 46000 46050 46000 484
401 20250219 140600 8164312750 46000 46000 46100 46000 460
402 20250219 140500 8143135250 46050 46100 46150 46000 469
403 20250219 140400 8121536150 46100 46000 46100 46000 422
404 20250219 140300 8102105550 46100 46000 46100 46000 777
405 20250219 140200 8066316000 46000 46000 46150 46000 355
406 20250219 140100 8049970200 46000 46050 46200 45950 1126
407 20250219 140000 7998079350 46000 46000 46050 45950 741
408 20250219 135900 7963988950 46000 46000 46100 46000 441
409 20250219 135800 7943698550 46000 46000 46100 46000 373
410 20250219 135700 7926539200 46000 46050 46050 46000 1459
411 20250219 135600 7859422750 46000 46000 46050 46000 490
412 20250219 135500 7836878450 46000 46100 46200 46000 615
413 20250219 135400 7808535300 46150 46100 46150 46100 430
414 20250219 135300 7788711000 46100 46150 46150 46100 399
415 20250219 135200 7770315900 46100 46100 46200 46100 1083
416 20250219 135100 7720366000 46100 46000 46100 46000 560
417 20250219 135000 7694598400 46000 46000 46050 46000 726
418 20250219 134900 7661184750 46000 46050 46100 46000 831
419 20250219 134800 7622925950 46050 46050 46100 46050 406
420 20250219 134700 7604229500 46050 46050 46100 46000 762
421 20250219 134600 7569157950 46050 46000 46100 46000 440
422 20250219 134500 7548915200 46000 46000 46100 46000 780
423 20250219 134400 7513017700 46000 46050 46100 46000 527
424 20250219 134300 7488756300 46100 46050 46100 46050 373
425 20250219 134200 7471578950 46050 46100 46150 46050 865
426 20250219 134100 7431729250 46100 46100 46150 46100 360
427 20250219 134000 7415133100 46150 46100 46150 46100 622
428 20250219 133900 7386455850 46150 46100 46150 46100 1156
429 20250219 133800 7333158350 46100 46100 46150 46100 378
430 20250219 133700 7315731950 46100 46100 46150 46100 735
431 20250219 133600 7281846550 46100 46100 46150 46100 446
432 20250219 133500 7261280200 46100 46100 46150 46100 604
433 20250219 133400 7233433750 46100 46100 46150 46100 418
434 20250219 133300 7214163550 46100 46150 46200 46100 428
435 20250219 133200 7194419500 46150 46150 46200 46150 490
436 20250219 133100 7171804550 46200 46050 46200 46050 668
437 20250219 133000 7141002450 46100 46100 46150 46050 500
438 20250219 132900 7117955000 46050 46100 46200 46050 406
439 20250219 132800 7099225050 46100 46150 46200 46100 440
440 20250219 132700 7078932200 46150 46150 46250 46000 2968
441 20250219 132600 6942202000 46100 46050 46150 46050 579
442 20250219 132500 6915511850 46050 46200 46200 46050 439
443 20250219 132400 6895265650 46150 46050 46250 46050 1342
444 20250219 132300 6833312800 46050 46050 46150 46050 601
445 20250219 132200 6805636100 46100 46050 46100 46050 550
446 20250219 132100 6780303750 46100 46050 46150 46050 441
447 20250219 132000 6759979950 46050 46050 46150 46050 850
448 20250219 131900 6720828700 46050 46100 46150 46050 359
449 20250219 131800 6704279450 46150 46100 46250 46100 393
450 20250219 131700 6686157750 46100 46100 46150 46100 389
451 20250219 131600 6668221200 46100 46150 46150 46100 292
452 20250219 131500 6654754800 46100 46150 46250 46100 643
453 20250219 131400 6625098700 46100 46150 46200 46100 315
454 20250219 131300 6610566550 46150 46200 46200 46050 295
455 20250219 131200 6596963750 46100 46050 46150 46050 642
456 20250219 131100 6567372800 46050 46050 46200 46050 713
457 20250219 131000 6534501200 46100 46050 46100 46050 474
458 20250219 130900 6512669200 46050 46100 46100 46050 981
459 20250219 130800 6467472800 46100 46100 46100 46100 439
460 20250219 130700 6447234900 46100 46150 46250 46100 1348
461 20250219 130600 6385029750 46150 46200 46250 46150 760
462 20250219 130500 6349934500 46200 46300 46300 46150 3008
463 20250219 130400 6210821600 46350 46350 46450 46300 542
464 20250219 130300 6185714300 46350 46400 46450 46350 566
465 20250219 130200 6159473050 46450 46350 46450 46350 235
466 20250219 130100 6148578250 46350 46400 46450 46350 152
467 20250219 130000 6141525350 46400 46350 46450 46350 206
468 20250219 125900 6131972200 46350 46350 46400 46350 179
469 20250219 125800 6123673000 46350 46450 46450 46350 219
470 20250219 125700 6113504900 46450 46400 46500 46400 342
471 20250219 125600 6097619850 46400 46400 46450 46350 389
472 20250219 125500 6079569500 46350 46300 46400 46300 337
473 20250219 125400 6063956500 46300 46350 46350 46300 323
474 20250219 125300 6048993700 46350 46350 46400 46350 147
475 20250219 125200 6042178300 46350 46350 46400 46350 182
476 20250219 125100 6033741800 46350 46300 46400 46250 1522
477 20250219 125000 5963303850 46350 46350 46400 46300 92
478 20250219 124900 5959039150 46400 46350 46400 46350 223
479 20250219 124800 5948702200 46350 46400 46450 46350 443
480 20250219 124700 5928156800 46400 46350 46450 46350 218
481 20250219 124600 5918043450 46350 46400 46400 46350 1185
482 20250219 124500 5863063250 46350 46350 46400 46350 249
483 20250219 124400 5851519750 46350 46350 46400 46350 225
484 20250219 124300 5841087400 46350 46350 46400 46350 98
485 20250219 124200 5836544900 46350 46350 46400 46350 135
486 20250219 124100 5830285800 46300 46400 46400 46300 299
487 20250219 124000 5816425300 46350 46350 46400 46350 269
488 20250219 123900 5803956950 46350 46400 46400 46350 192
489 20250219 123800 5795055550 46350 46350 46400 46350 283
490 20250219 123700 5781937850 46400 46400 46400 46350 177
491 20250219 123600 5773731250 46350 46350 46400 46350 170
492 20250219 123500 5765850300 46350 46300 46350 46300 387
493 20250219 123400 5747921750 46300 46350 46350 46300 262
494 20250219 123300 5735787550 46400 46350 46400 46300 144
495 20250219 123200 5729113500 46400 46350 46400 46350 138
496 20250219 123100 5722716850 46350 46350 46400 46350 379
497 20250219 123000 5705142700 46350 46400 46400 46350 133
498 20250219 122900 5698975350 46350 46350 46400 46300 393
499 20250219 122800 5680761750 46350 46400 46450 46350 310
500 20250219 122700 5666379000 46400 46300 46450 46300 168
501 20250219 122600 5658587850 46300 46350 46350 46300 130
502 20250219 122500 5652567600 46300 46300 46350 46300 145
503 20250219 122400 5645851800 46300 46300 46350 46300 303
504 20250219 122300 5631820700 46300 46300 46350 46300 138
505 20250219 122200 5625428100 46350 46300 46450 46300 331
506 20250219 122100 5610087450 46300 46400 46400 46300 148
507 20250219 122000 5603228850 46350 46400 46400 46350 77
508 20250219 121900 5599657500 46400 46350 46450 46350 306
509 20250219 121800 5585468000 46400 46400 46450 46350 263
510 20250219 121700 5573273500 46400 46450 46450 46400 95
511 20250219 121600 5568865000 46400 46400 46450 46400 202
512 20250219 121500 5559489850 46400 46350 46450 46350 219
513 20250219 121400 5549329500 46400 46400 46400 46350 182
514 20250219 121300 5540890400 46350 46300 46400 46300 343
515 20250219 121200 5524993050 46300 46350 46400 46300 138
516 20250219 121100 5518601100 46350 46400 46400 46300 106
517 20250219 121000 5513684850 46400 46350 46450 46350 93
518 20250219 120900 5509370100 46350 46400 46500 46350 147
519 20250219 120800 5502548200 46400 46350 46500 46350 267
520 20250219 120700 5490164800 46350 46350 46500 46350 259
521 20250219 120600 5478144000 46350 46400 46450 46350 98
522 20250219 120500 5473597900 46400 46450 46450 46400 122
523 20250219 120400 5467935050 46450 46450 46500 46400 258
524 20250219 120300 5455955750 46450 46400 46450 46300 265
525 20250219 120200 5443661600 46300 46400 46500 46300 130
526 20250219 120100 5437631200 46350 46400 46500 46300 410
527 20250219 120000 5418604350 46350 46500 46550 46350 232
528 20250219 115900 5407825600 46450 46500 46550 46350 392
529 20250219 115800 5389608000 46400 46300 46500 46300 162
530 20250219 115700 5382090000 46300 46350 46400 46300 349
531 20250219 115600 5365911900 46350 46400 46450 46350 158
532 20250219 115500 5358582750 46400 46400 46450 46400 132
533 20250219 115400 5352455700 46400 46400 46450 46400 169
534 20250219 115300 5344611350 46400 46400 46450 46400 172
535 20250219 115200 5336627550 46400 46350 46500 46350 334
536 20250219 115100 5321129000 46350 46450 46450 46350 1176
537 20250219 115000 5266522500 46550 46500 46550 46450 291
538 20250219 114900 5252992250 46550 46450 46550 46450 2067
539 20250219 114800 5156879400 46500 46400 46500 46400 607
540 20250219 114700 5128682100 46450 46450 46450 46400 259
541 20250219 114600 5116661400 46450 46400 46450 46400 579
542 20250219 114500 5089772350 46450 46400 46450 46400 243
543 20250219 114400 5078495500 46450 46350 46450 46300 443
544 20250219 114300 5057951700 46400 46350 46400 46350 193
545 20250219 114200 5049000000 46350 46350 46400 46350 215
546 20250219 114100 5039031050 46350 46350 46400 46350 227
547 20250219 114000 5028508500 46350 46350 46400 46350 171
548 20250219 113900 5020581350 46400 46300 46400 46300 180
549 20250219 113800 5012240050 46350 46300 46350 46300 125
550 20250219 113700 5006451050 46350 46400 46400 46300 143
551 20250219 113600 4999822250 46350 46350 46400 46300 261
552 20250219 113500 4987734950 46350 46300 46350 46300 201
553 20250219 113400 4978425800 46300 46300 46350 46250 277
554 20250219 113300 4965605050 46300 46300 46350 46250 114
555 20250219 113200 4960329000 46250 46350 46350 46250 249
556 20250219 113100 4948799750 46350 46250 46350 46200 551
557 20250219 113000 4923307900 46250 46200 46350 46200 456
558 20250219 112900 4902227250 46200 46250 46300 46200 1202
559 20250219 112800 4846684600 46250 46250 46350 46250 306
560 20250219 112700 4832527300 46250 46350 46400 46250 144
561 20250219 112600 4825854950 46350 46250 46400 46250 385
562 20250219 112500 4808007400 46300 46300 46400 46250 105
563 20250219 112400 4803143600 46300 46300 46400 46250 361
564 20250219 112300 4786424000 46350 46400 46400 46300 159
565 20250219 112200 4779052100 46400 46400 46450 46350 329
566 20250219 112100 4763791700 46400 46450 46450 46400 380
567 20250219 112000 4746156750 46400 46200 46450 46200 716
568 20250219 111900 4712935850 46200 46300 46350 46200 983
569 20250219 111800 4667458000 46300 46300 46350 46300 96
570 20250219 111700 4663010650 46350 46300 46350 46300 136
571 20250219 111600 4656711550 46300 46400 46400 46300 129
572 20250219 111500 4650733050 46400 46350 46450 46350 119
573 20250219 111400 4645214200 46400 46400 46400 46350 122
574 20250219 111300 4639556750 46450 46400 46450 46400 116
575 20250219 111200 4634172650 46450 46400 46450 46350 243
576 20250219 111100 4622898000 46400 46350 46400 46350 307
577 20250219 111000 4608662500 46400 46300 46400 46300 236
578 20250219 110900 4597717550 46300 46350 46400 46300 232
579 20250219 110800 4586966650 46350 46400 46450 46350 261
580 20250219 110700 4574855200 46400 46350 46450 46300 354
581 20250219 110600 4558437100 46350 46250 46400 46250 243
582 20250219 110500 4547185550 46250 46250 46300 46150 302
583 20250219 110400 4533228850 46300 46200 46300 46200 155
584 20250219 110300 4526060250 46200 46250 46400 46100 1469
585 20250219 110200 4458234350 46250 46300 46400 46250 226
586 20250219 110100 4447762500 46300 46350 46350 46300 167
587 20250219 110000 4440026300 46400 46450 46450 46350 234
588 20250219 105900 4429172300 46400 46450 46500 46400 282
589 20250219 105800 4416075400 46500 46450 46500 46450 175
590 20250219 105700 4407945350 46450 46400 46500 46400 1243
591 20250219 105600 4350208250 46400 46400 46450 46400 241
592 20250219 105500 4339023900 46400 46400 46450 46400 126
593 20250219 105400 4333173650 46400 46400 46450 46400 247
594 20250219 105300 4321712100 46400 46250 46450 46250 2402
595 20250219 105200 4210305000 46250 46350 46350 46250 882
596 20250219 105100 4169480750 46300 46300 46350 46300 294
597 20250219 105000 4155862150 46300 46300 46350 46300 213
598 20250219 104900 4145998950 46300 46300 46350 46300 118
599 20250219 104800 4140533250 46300 46300 46350 46300 222
600 20250219 104700 4130252350 46350 46300 46350 46300 124
601 20250219 104600 4124508200 46350 46300 46350 46300 219
602 20250219 104500 4114363850 46350 46250 46350 46200 1214
603 20250219 104400 4058157400 46250 46250 46250 46150 250
604 20250219 104300 4046611800 46250 46300 46300 46200 223
605 20250219 104200 4036298000 46250 46250 46300 46200 182
606 20250219 104100 4027878650 46250 46250 46350 46250 114
607 20250219 104000 4022601350 46250 46250 46300 46200 280
608 20250219 103900 4009650250 46300 46250 46300 46250 144
609 20250219 103800 4002989150 46250 46300 46350 46250 415
610 20250219 103700 3983775350 46300 46100 46300 46100 3243
611 20250219 103600 3833818950 46100 46050 46100 46050 1139
612 20250219 103500 3781322800 46050 46100 46100 46050 271
613 20250219 103400 3768832800 46150 46100 46150 46050 290
614 20250219 103300 3755462450 46150 46100 46150 46050 374
615 20250219 103200 3738229350 46050 46050 46150 46050 122
616 20250219 103100 3732606700 46100 46200 46200 46050 2221
617 20250219 103000 3630132900 46200 46150 46200 46150 209
618 20250219 102900 3620485600 46150 46150 46300 46150 325
619 20250219 102800 3605467150 46150 46200 46200 46100 282
620 20250219 102700 3592455650 46200 46100 46250 46100 334
621 20250219 102600 3577029500 46150 46050 46150 46050 791
622 20250219 102500 3540540050 46150 46100 46150 46050 566
623 20250219 102400 3514454800 46100 46100 46150 46100 252
624 20250219 102300 3502835450 46100 46150 46200 46100 600
625 20250219 102200 3475154150 46150 46250 46250 46100 90
626 20250219 102100 3471003550 46250 46150 46250 46000 4093
627 20250219 102000 3282512400 46100 46250 46300 46100 1079
628 20250219 101900 3232708550 46300 46250 46300 46250 128
629 20250219 101800 3226786050 46250 46200 46300 46200 233
630 20250219 101700 3216009300 46200 46250 46300 46200 295
631 20250219 101600 3202377650 46250 46300 46300 46250 439
632 20250219 101500 3182071550 46300 46250 46350 46200 145
633 20250219 101400 3175360750 46350 46300 46350 46200 156
634 20250219 101300 3168146900 46200 46300 46350 46200 890
635 20250219 101200 3126995450 46350 46250 46350 46200 181
636 20250219 101100 3118620100 46250 46450 46450 46250 1662
637 20250219 101000 3041652700 46450 46400 46450 46350 686
638 20250219 100900 3009827600 46450 46500 46500 46400 213
639 20250219 100800 2999932050 46500 46450 46500 46450 533
640 20250219 100700 2975170800 46500 46650 46650 46500 314
641 20250219 100600 2960564850 46550 46500 46700 46500 86
642 20250219 100500 2956557300 46450 46500 46750 46400 2477
643 20250219 100400 2841051250 46500 46350 46500 46350 520
644 20250219 100300 2816904350 46400 46450 46450 46350 535
645 20250219 100200 2792082300 46450 46500 46550 46400 178
646 20250219 100100 2783815000 46450 46450 46500 46400 165
647 20250219 100000 2776150100 46450 46450 46500 46400 362
648 20250219 095900 2759337750 46450 46400 46500 46400 108
649 20250219 095800 2754323000 46500 46350 46500 46300 278
650 20250219 095700 2741427850 46450 46450 46550 46350 4114
651 20250219 095600 2550506600 46400 46450 46450 46400 282
652 20250219 095500 2537416550 46450 46450 46450 46400 347
653 20250219 095400 2521304000 46450 46550 46550 46450 270
654 20250219 095300 2508753100 46550 46400 46550 46400 600
655 20250219 095200 2480860200 46400 46500 46550 46400 525
656 20250219 095100 2456451400 46500 46500 46550 46500 25
657 20250219 095000 2455287750 46550 46450 46550 46400 500
658 20250219 094900 2432049350 46450 46500 46550 46450 202
659 20250219 094800 2422656650 46500 46450 46500 46400 439
660 20250219 094700 2402270950 46550 46400 46550 46400 135
661 20250219 094600 2395994300 46400 46600 46600 46350 1576
662 20250219 094500 2322782700 46550 46650 46650 46550 515
663 20250219 094400 2298778650 46650 46600 46650 46500 284
664 20250219 094300 2285540600 46600 46600 46600 46450 736
665 20250219 094200 2251278750 46600 46550 46700 46450 2450
666 20250219 094100 2137335850 46550 46650 46750 46550 796
667 20250219 094000 2100194800 46700 46700 46700 46650 204
668 20250219 093900 2090669700 46700 46650 46700 46650 120
669 20250219 093800 2085067000 46650 46750 46750 46650 707
670 20250219 093700 2052051850 46700 46750 46750 46700 162
671 20250219 093600 2044479300 46750 46600 46750 46600 1284
672 20250219 093500 1984529700 46650 46650 46650 46600 163
673 20250219 093400 1976930950 46650 46650 46650 46600 102
674 20250219 093300 1972177250 46650 46600 46650 46550 491
675 20250219 093200 1949296350 46550 46550 46600 46500 292
676 20250219 093100 1935699950 46550 46500 46550 46450 601
677 20250219 093000 1907769250 46500 46600 46650 46450 1774
678 20250219 092900 1825215950 46650 46650 46700 46650 604
679 20250219 092800 1797036250 46650 46750 46750 46650 578
680 20250219 092700 1770036250 46750 46800 46800 46700 545
681 20250219 092600 1744557750 46800 46650 46800 46650 664
682 20250219 092500 1713525450 46650 46650 46650 46600 600
683 20250219 092400 1685539700 46650 46650 46700 46650 110
684 20250219 092300 1680405550 46650 46650 46700 46600 264
685 20250219 092200 1668087400 46650 46800 46800 46650 426
686 20250219 092100 1648170050 46800 46800 46800 46750 336
687 20250219 092000 1632454050 46750 46650 46800 46650 716
688 20250219 091900 1599011050 46800 46900 46900 46550 4682
689 20250219 091800 1380436750 46900 46900 46950 46850 2201
690 20250219 091700 1277216800 46900 46650 46900 46650 3678
691 20250219 091600 1105228900 46650 46600 46650 46600 830
692 20250219 091500 1066521250 46600 46550 46650 46500 2184
693 20250219 091400 964800750 46550 46450 46550 46450 293
694 20250219 091300 951173450 46550 46550 46550 46450 355
695 20250219 091200 934662400 46550 46300 46650 46300 2181
696 20250219 091100 833180250 46300 46250 46450 46250 1398
697 20250219 091000 768400750 46250 46200 46300 46100 1186
698 20250219 090900 713631000 46250 46300 46300 46150 642
699 20250219 090800 683968700 46250 46300 46300 46250 240
700 20250219 090700 672862450 46300 46350 46350 46250 167
701 20250219 090600 665132050 46300 46350 46350 46250 188
702 20250219 090500 656429500 46350 46400 46400 46200 913
703 20250219 090400 614147050 46400 46500 46550 46200 1124
704 20250219 090300 561984450 46500 46650 46650 46450 1401
705 20250219 090200 496722050 46600 46600 46650 46450 2242
706 20250219 090100 392381750 46600 46400 46700 46100 3391
707 20250219 090000 234641100 46350 46100 46350 46000 4652