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

712
217330/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205000,76069400,4270,4270,4270,4270,735
20250219,204900,76069400,4270,4270,4270,4270,0
20250219,204800,76069400,4270,4270,4270,4270,0
20250219,204700,76069400,4270,4270,4270,4270,0
20250219,204600,76069400,4270,4270,4270,4270,0
20250219,204500,76069400,4270,4270,4270,4270,0
20250219,204400,76069400,4270,4270,4270,4270,0
20250219,204300,76069400,4270,4270,4270,4270,0
20250219,204200,76069400,4270,4270,4270,4270,0
20250219,204100,76069400,4270,4270,4270,4270,0
20250219,204000,76069400,4270,4270,4270,4270,0
20250219,203900,76069400,4270,4270,4270,4270,0
20250219,203800,76069400,4270,4270,4270,4270,0
20250219,203700,76069400,4270,4270,4270,4270,0
20250219,203600,76069400,4270,4270,4270,4270,0
20250219,203500,76069400,4270,4270,4270,4270,0
20250219,203400,76069400,4270,4270,4270,4270,0
20250219,203300,76069400,4270,4270,4270,4270,0
20250219,203200,76069400,4270,4270,4270,4270,0
20250219,203100,76069400,4270,4270,4270,4270,0
20250219,203000,76069400,4270,4270,4270,4270,0
20250219,202900,76069400,4270,4270,4270,4270,0
20250219,202800,76069400,4270,4270,4270,4270,0
20250219,202700,76069400,4270,4270,4270,4270,0
20250219,202600,76069400,4270,4270,4270,4270,0
20250219,202500,76069400,4270,4270,4270,4270,0
20250219,202400,76069400,4270,4270,4270,4270,0
20250219,202300,76069400,4270,4270,4270,4270,0
20250219,202200,76069400,4270,4270,4270,4270,0
20250219,202100,76069400,4270,4270,4270,4270,0
20250219,202000,76069400,4270,4270,4270,4270,735
20250219,201900,76069400,4270,4270,4270,4270,0
20250219,201800,76069400,4270,4270,4270,4270,0
20250219,201700,76069400,4270,4270,4270,4270,0
20250219,201600,76069400,4270,4270,4270,4270,0
20250219,201500,76069400,4270,4270,4270,4270,0
20250219,201400,76069400,4270,4270,4270,4270,0
20250219,201300,76069400,4270,4270,4270,4270,0
20250219,201200,76069400,4270,4270,4270,4270,0
20250219,201100,76069400,4270,4270,4270,4270,0
20250219,201000,76069400,4270,4270,4270,4270,0
20250219,200900,76069400,4270,4270,4270,4270,0
20250219,200800,76069400,4270,4270,4270,4270,0
20250219,200700,76069400,4270,4270,4270,4270,0
20250219,200600,76069400,4270,4270,4270,4270,0
20250219,200500,76069400,4270,4270,4270,4270,0
20250219,200400,76069400,4270,4270,4270,4270,0
20250219,200300,76069400,4270,4270,4270,4270,0
20250219,200200,76069400,4270,4270,4270,4270,0
20250219,200100,76069400,4270,4270,4270,4270,0
20250219,200000,76069400,4270,4270,4270,4270,0
20250219,195900,76069400,4270,4270,4270,4270,0
20250219,195800,76069400,4270,4270,4270,4270,0
20250219,195700,76069400,4270,4270,4270,4270,0
20250219,195600,76069400,4270,4270,4270,4270,0
20250219,195500,76069400,4270,4270,4270,4270,0
20250219,195400,76069400,4270,4270,4270,4270,0
20250219,195300,76069400,4270,4270,4270,4270,0
20250219,195200,76069400,4270,4270,4270,4270,0
20250219,195100,76069400,4270,4270,4270,4270,0
20250219,195000,76069400,4270,4270,4270,4270,735
20250219,194900,76069400,4270,4270,4270,4270,0
20250219,194800,76069400,4270,4270,4270,4270,0
20250219,194700,76069400,4270,4270,4270,4270,0
20250219,194600,76069400,4270,4270,4270,4270,0
20250219,194500,76069400,4270,4270,4270,4270,0
20250219,194400,76069400,4270,4270,4270,4270,0
20250219,194300,76069400,4270,4270,4270,4270,0
20250219,194200,76069400,4270,4270,4270,4270,0
20250219,194100,76069400,4270,4270,4270,4270,0
20250219,194000,76069400,4270,4270,4270,4270,0
20250219,193900,76069400,4270,4270,4270,4270,0
20250219,193800,76069400,4270,4270,4270,4270,0
20250219,193700,76069400,4270,4270,4270,4270,0
20250219,193600,76069400,4270,4270,4270,4270,0
20250219,193500,76069400,4270,4270,4270,4270,0
20250219,193400,76069400,4270,4270,4270,4270,0
20250219,193300,76069400,4270,4270,4270,4270,0
20250219,193200,76069400,4270,4270,4270,4270,0
20250219,193100,76069400,4270,4270,4270,4270,0
20250219,193000,76069400,4270,4270,4270,4270,0
20250219,192900,76069400,4270,4270,4270,4270,0
20250219,192800,76069400,4270,4270,4270,4270,0
20250219,192700,76069400,4270,4270,4270,4270,0
20250219,192600,76069400,4270,4270,4270,4270,0
20250219,192500,76069400,4270,4270,4270,4270,0
20250219,192400,76069400,4270,4270,4270,4270,0
20250219,192300,76069400,4270,4270,4270,4270,0
20250219,192200,76069400,4270,4270,4270,4270,0
20250219,192100,76069400,4270,4270,4270,4270,0
20250219,192000,76069400,4270,4270,4270,4270,735
20250219,191900,76069400,4270,4270,4270,4270,0
20250219,191800,76069400,4270,4270,4270,4270,0
20250219,191700,76069400,4270,4270,4270,4270,0
20250219,191600,76069400,4270,4270,4270,4270,0
20250219,191500,76069400,4270,4270,4270,4270,0
20250219,191400,76069400,4270,4270,4270,4270,0
20250219,191300,76069400,4270,4270,4270,4270,0
20250219,191200,76069400,4270,4270,4270,4270,0
20250219,191100,76069400,4270,4270,4270,4270,0
20250219,191000,76069400,4270,4270,4270,4270,0
20250219,190900,76069400,4270,4270,4270,4270,0
20250219,190800,76069400,4270,4270,4270,4270,0
20250219,190700,76069400,4270,4270,4270,4270,0
20250219,190600,76069400,4270,4270,4270,4270,0
20250219,190500,76069400,4270,4270,4270,4270,0
20250219,190400,76069400,4270,4270,4270,4270,0
20250219,190300,76069400,4270,4270,4270,4270,0
20250219,190200,76069400,4270,4270,4270,4270,0
20250219,190100,76069400,4270,4270,4270,4270,0
20250219,190000,76069400,4270,4270,4270,4270,0
20250219,185900,76069400,4270,4270,4270,4270,0
20250219,185800,76069400,4270,4270,4270,4270,0
20250219,185700,76069400,4270,4270,4270,4270,0
20250219,185600,76069400,4270,4270,4270,4270,0
20250219,185500,76069400,4270,4270,4270,4270,0
20250219,185400,76069400,4270,4270,4270,4270,0
20250219,185300,76069400,4270,4270,4270,4270,0
20250219,185200,76069400,4270,4270,4270,4270,0
20250219,185100,76069400,4270,4270,4270,4270,0
20250219,185000,76069400,4270,4270,4270,4270,735
20250219,184900,76069400,4270,4270,4270,4270,0
20250219,184800,76069400,4270,4270,4270,4270,0
20250219,184700,76069400,4270,4270,4270,4270,0
20250219,184600,76069400,4270,4270,4270,4270,0
20250219,184500,76069400,4270,4270,4270,4270,0
20250219,184400,76069400,4270,4270,4270,4270,0
20250219,184300,76069400,4270,4270,4270,4270,0
20250219,184200,76069400,4270,4270,4270,4270,0
20250219,184100,76069400,4270,4270,4270,4270,0
20250219,184000,76069400,4270,4270,4270,4270,0
20250219,183900,76069400,4270,4270,4270,4270,0
20250219,183800,76069400,4270,4270,4270,4270,0
20250219,183700,76069400,4270,4270,4270,4270,0
20250219,183600,76069400,4270,4270,4270,4270,0
20250219,183500,76069400,4270,4270,4270,4270,0
20250219,183400,76069400,4270,4270,4270,4270,0
20250219,183300,76069400,4270,4270,4270,4270,0
20250219,183200,76069400,4270,4270,4270,4270,0
20250219,183100,76069400,4270,4270,4270,4270,0
20250219,183000,76069400,4270,4270,4270,4270,0
20250219,182900,76069400,4270,4270,4270,4270,0
20250219,182800,76069400,4270,4270,4270,4270,0
20250219,182700,76069400,4270,4270,4270,4270,0
20250219,182600,76069400,4270,4270,4270,4270,0
20250219,182500,76069400,4270,4270,4270,4270,0
20250219,182400,76069400,4270,4270,4270,4270,0
20250219,182300,76069400,4270,4270,4270,4270,0
20250219,182200,76069400,4270,4270,4270,4270,0
20250219,182100,76069400,4270,4270,4270,4270,0
20250219,182000,76069400,4270,4270,4270,4270,735
20250219,181900,76069400,4270,4270,4270,4270,0
20250219,181800,76069400,4270,4270,4270,4270,0
20250219,181700,76069400,4270,4270,4270,4270,0
20250219,181600,76069400,4270,4270,4270,4270,0
20250219,181500,76069400,4270,4270,4270,4270,0
20250219,181400,76069400,4270,4270,4270,4270,0
20250219,181300,76069400,4270,4270,4270,4270,0
20250219,181200,76069400,4270,4270,4270,4270,0
20250219,181100,76069400,4270,4270,4270,4270,0
20250219,181000,76069400,4270,4270,4270,4270,0
20250219,180900,76069400,4270,4270,4270,4270,0
20250219,180800,76069400,4270,4270,4270,4270,0
20250219,180700,76069400,4270,4270,4270,4270,0
20250219,180600,76069400,4270,4270,4270,4270,0
20250219,180500,76069400,4270,4270,4270,4270,0
20250219,180400,76069400,4270,4270,4270,4270,0
20250219,180300,76069400,4270,4270,4270,4270,0
20250219,180200,76069400,4270,4270,4270,4270,0
20250219,180100,76069400,4270,4270,4270,4270,0
20250219,180000,76069400,4270,4270,4270,4270,0
20250219,175900,76069400,4270,4270,4270,4270,0
20250219,175800,76069400,4270,4270,4270,4270,0
20250219,175700,76069400,4270,4270,4270,4270,0
20250219,175600,76069400,4270,4270,4270,4270,0
20250219,175500,76069400,4270,4270,4270,4270,0
20250219,175400,76069400,4270,4270,4270,4270,0
20250219,175300,76069400,4270,4270,4270,4270,0
20250219,175200,76069400,4270,4270,4270,4270,0
20250219,175100,76069400,4270,4270,4270,4270,0
20250219,175000,76069400,4270,4270,4270,4270,735
20250219,174900,76069400,4270,4270,4270,4270,0
20250219,174800,76069400,4270,4270,4270,4270,0
20250219,174700,76069400,4270,4270,4270,4270,0
20250219,174600,76069400,4270,4270,4270,4270,0
20250219,174500,76069400,4270,4270,4270,4270,0
20250219,174400,76069400,4270,4270,4270,4270,0
20250219,174300,76069400,4270,4270,4270,4270,0
20250219,174200,76069400,4270,4270,4270,4270,0
20250219,174100,76069400,4270,4270,4270,4270,0
20250219,174000,76069400,4270,4270,4270,4270,0
20250219,173900,76069400,4270,4270,4270,4270,0
20250219,173800,76069400,4270,4270,4270,4270,0
20250219,173700,76069400,4270,4270,4270,4270,0
20250219,173600,76069400,4270,4270,4270,4270,0
20250219,173500,76069400,4270,4270,4270,4270,0
20250219,173400,76069400,4270,4270,4270,4270,0
20250219,173300,76069400,4270,4270,4270,4270,0
20250219,173200,76069400,4270,4270,4270,4270,0
20250219,173100,76069400,4270,4270,4270,4270,0
20250219,173000,76069400,4270,4270,4270,4270,0
20250219,172900,76069400,4270,4270,4270,4270,0
20250219,172800,76069400,4270,4270,4270,4270,0
20250219,172700,76069400,4270,4270,4270,4270,0
20250219,172600,76069400,4270,4270,4270,4270,0
20250219,172500,76069400,4270,4270,4270,4270,0
20250219,172400,76069400,4270,4270,4270,4270,0
20250219,172300,76069400,4270,4270,4270,4270,0
20250219,172200,76069400,4270,4270,4270,4270,0
20250219,172100,76069400,4270,4270,4270,4270,0
20250219,172000,76069400,4270,4270,4270,4270,735
20250219,171900,76069400,4270,4270,4270,4270,0
20250219,171800,76069400,4270,4270,4270,4270,0
20250219,171700,76069400,4270,4270,4270,4270,0
20250219,171600,76069400,4270,4270,4270,4270,0
20250219,171500,76069400,4270,4270,4270,4270,0
20250219,171400,76069400,4270,4270,4270,4270,0
20250219,171300,76069400,4270,4270,4270,4270,0
20250219,171200,76069400,4270,4270,4270,4270,0
20250219,171100,76069400,4270,4270,4270,4270,0
20250219,171000,76069400,4270,4270,4270,4270,0
20250219,170900,76069400,4270,4270,4270,4270,0
20250219,170800,76069400,4270,4270,4270,4270,0
20250219,170700,76069400,4270,4270,4270,4270,0
20250219,170600,76069400,4270,4270,4270,4270,0
20250219,170500,76069400,4270,4270,4270,4270,0
20250219,170400,76069400,4270,4270,4270,4270,0
20250219,170300,76069400,4270,4270,4270,4270,0
20250219,170200,76069400,4270,4270,4270,4270,0
20250219,170100,76069400,4270,4270,4270,4270,0
20250219,170000,76069400,4270,4270,4270,4270,0
20250219,165900,76069400,4270,4270,4270,4270,0
20250219,165800,76069400,4270,4270,4270,4270,0
20250219,165700,76069400,4270,4270,4270,4270,0
20250219,165600,76069400,4270,4270,4270,4270,0
20250219,165500,76069400,4270,4270,4270,4270,0
20250219,165400,76069400,4270,4270,4270,4270,0
20250219,165300,76069400,4270,4270,4270,4270,0
20250219,165200,76069400,4270,4270,4270,4270,0
20250219,165100,76069400,4270,4270,4270,4270,0
20250219,165000,76069400,4270,4270,4270,4270,735
20250219,164900,76069400,4270,4270,4270,4270,0
20250219,164800,76069400,4270,4270,4270,4270,0
20250219,164700,76069400,4270,4270,4270,4270,0
20250219,164600,76069400,4270,4270,4270,4270,0
20250219,164500,76069400,4270,4270,4270,4270,0
20250219,164400,76069400,4270,4270,4270,4270,0
20250219,164300,76069400,4270,4270,4270,4270,0
20250219,164200,76069400,4270,4270,4270,4270,0
20250219,164100,76069400,4270,4270,4270,4270,0
20250219,164000,76069400,4270,4270,4270,4270,0
20250219,163900,76069400,4270,4270,4270,4270,0
20250219,163800,76069400,4270,4270,4270,4270,0
20250219,163700,76069400,4270,4270,4270,4270,0
20250219,163600,76069400,4270,4270,4270,4270,0
20250219,163500,76069400,4270,4270,4270,4270,0
20250219,163400,76069400,4270,4270,4270,4270,0
20250219,163300,76069400,4270,4270,4270,4270,0
20250219,163200,76069400,4270,4270,4270,4270,0
20250219,163100,76069400,4270,4270,4270,4270,0
20250219,163000,76069400,4270,4270,4270,4270,0
20250219,162900,76069400,4270,4270,4270,4270,0
20250219,162800,76069400,4270,4270,4270,4270,0
20250219,162700,76069400,4270,4270,4270,4270,0
20250219,162600,76069400,4270,4270,4270,4270,0
20250219,162500,76069400,4270,4270,4270,4270,0
20250219,162400,76069400,4270,4270,4270,4270,0
20250219,162300,76069400,4270,4270,4270,4270,0
20250219,162200,76069400,4270,4270,4270,4270,0
20250219,162100,76069400,4270,4270,4270,4270,0
20250219,162000,76069400,4270,4270,4270,4270,735
20250219,161900,76069400,4270,4270,4270,4270,0
20250219,161800,76069400,4270,4270,4270,4270,0
20250219,161700,76069400,4270,4270,4270,4270,0
20250219,161600,76069400,4270,4270,4270,4270,0
20250219,161500,76069400,4270,4270,4270,4270,0
20250219,161400,76069400,4270,4270,4270,4270,0
20250219,161300,76069400,4270,4270,4270,4270,0
20250219,161200,76069400,4270,4270,4270,4270,0
20250219,161100,76069400,4270,4270,4270,4270,0
20250219,161000,76069400,4270,4270,4270,4270,0
20250219,160900,76069400,4270,4270,4270,4270,0
20250219,160800,76069400,4270,4270,4270,4270,0
20250219,160700,76069400,4270,4270,4270,4270,0
20250219,160600,76069400,4270,4270,4270,4270,0
20250219,160500,76069400,4270,4270,4270,4270,0
20250219,160400,76069400,4270,4270,4270,4270,0
20250219,160300,76069400,4270,4270,4270,4270,0
20250219,160200,76069400,4270,4270,4270,4270,0
20250219,160100,76069400,4270,4270,4270,4270,0
20250219,160000,76069400,4270,4270,4270,4270,0
20250219,155900,76069400,4270,4270,4270,4270,0
20250219,155800,76069400,4270,4270,4270,4270,0
20250219,155700,76069400,4270,4270,4270,4270,0
20250219,155600,76069400,4270,4270,4270,4270,0
20250219,155500,76069400,4270,4270,4270,4270,0
20250219,155400,76069400,4270,4270,4270,4270,0
20250219,155300,76069400,4270,4270,4270,4270,0
20250219,155200,76069400,4270,4270,4270,4270,0
20250219,155100,76069400,4270,4270,4270,4270,0
20250219,155000,76069400,4270,4270,4270,4270,735
20250219,154900,76069400,4270,4270,4270,4270,0
20250219,154800,76069400,4270,4270,4270,4270,0
20250219,154700,76069400,4270,4270,4270,4270,0
20250219,154600,76069400,4270,4270,4270,4270,0
20250219,154500,76069400,4270,4270,4270,4270,0
20250219,154400,76069400,4270,4270,4270,4270,0
20250219,154300,76069400,4270,4270,4270,4270,0
20250219,154200,76069400,4270,4270,4270,4270,0
20250219,154100,76069400,4270,4270,4270,4270,0
20250219,154000,76069400,4270,4270,4270,4270,0
20250219,153900,76069400,4270,4270,4270,4270,0
20250219,153800,76069400,4270,4270,4270,4270,0
20250219,153700,76069400,4270,4270,4270,4270,0
20250219,153600,76069400,4270,4270,4270,4270,0
20250219,153500,76069400,4270,4270,4270,4270,0
20250219,153400,76069400,4270,4270,4270,4270,0
20250219,153300,76069400,4270,4270,4270,4270,0
20250219,153200,76069400,4270,4270,4270,4270,0
20250219,153100,76069400,4270,4270,4270,4270,0
20250219,153000,76069400,4270,4270,4270,4270,735
20250219,152900,72930950,4230,4230,4230,4230,0
20250219,152800,72930950,4230,4230,4230,4230,0
20250219,152700,72930950,4230,4230,4230,4230,0
20250219,152600,72930950,4230,4230,4230,4230,0
20250219,152500,72930950,4230,4230,4230,4230,0
20250219,152400,72930950,4230,4230,4230,4230,0
20250219,152300,72930950,4230,4230,4230,4230,0
20250219,152200,72930950,4230,4230,4230,4230,0
20250219,152100,72930950,4230,4230,4230,4230,0
20250219,152000,72930950,4230,4230,4230,4230,0
20250219,151900,72930950,4230,4230,4230,4230,18
20250219,151800,72854810,4265,4265,4270,4265,170
20250219,151700,72129700,4265,4235,4265,4235,600
20250219,151600,69576355,4235,4225,4235,4225,443
20250219,151500,67701730,4235,4235,4235,4235,52
20250219,151400,67481510,4235,4235,4235,4235,900
20250219,151300,63670010,4235,4240,4240,4235,1000
20250219,151200,59434825,4260,4260,4260,4260,0
20250219,151100,59434825,4260,4260,4260,4260,0
20250219,151000,59434825,4260,4260,4260,4260,0
20250219,150900,59434825,4260,4240,4260,4240,28
20250219,150800,59315870,4255,4255,4255,4255,0
20250219,150700,59315870,4255,4255,4255,4255,0
20250219,150600,59315870,4255,4255,4255,4255,1
20250219,150500,59311615,4235,4235,4235,4235,519
20250219,150400,57113650,4235,4235,4235,4235,0
20250219,150300,57113650,4235,4235,4235,4235,0
20250219,150200,57113650,4235,4235,4235,4235,0
20250219,150100,57113650,4235,4235,4235,4235,0
20250219,150000,57113650,4235,4235,4235,4235,0
20250219,145900,57113650,4235,4235,4235,4235,0
20250219,145800,57113650,4235,4235,4235,4235,0
20250219,145700,57113650,4235,4235,4235,4235,100
20250219,145600,56690150,4245,4230,4245,4230,11
20250219,145500,56643605,4230,4230,4230,4230,0
20250219,145400,56643605,4230,4230,4230,4230,0
20250219,145300,56643605,4230,4230,4230,4230,0
20250219,145200,56643605,4230,4230,4230,4230,42
20250219,145100,56465945,4245,4245,4245,4245,0
20250219,145000,56465945,4245,4245,4245,4245,0
20250219,144900,56465945,4245,4245,4245,4245,0
20250219,144800,56465945,4245,4245,4245,4245,20
20250219,144700,56381045,4245,4245,4245,4245,38
20250219,144600,56219735,4250,4250,4250,4250,118
20250219,144500,55718235,4260,4260,4260,4260,0
20250219,144400,55718235,4260,4260,4260,4260,0
20250219,144300,55718235,4260,4265,4265,4260,68
20250219,144200,55428270,4285,4285,4285,4285,0
20250219,144100,55428270,4285,4285,4285,4285,0
20250219,144000,55428270,4285,4285,4285,4285,0
20250219,143900,55428270,4285,4285,4285,4285,1
20250219,143800,55423985,4270,4270,4270,4270,140
20250219,143700,54826185,4285,4285,4285,4285,0
20250219,143600,54826185,4285,4285,4285,4285,1
20250219,143500,54821900,4270,4270,4270,4270,0
20250219,143400,54821900,4270,4270,4270,4270,0
20250219,143300,54821900,4270,4270,4270,4270,0
20250219,143200,54821900,4270,4270,4270,4270,1
20250219,143100,54817630,4295,4295,4295,4295,0
20250219,143000,54817630,4295,4295,4295,4295,0
20250219,142900,54817630,4295,4295,4295,4295,0
20250219,142800,54817630,4295,4295,4295,4295,0
20250219,142700,54817630,4295,4295,4295,4295,0
20250219,142600,54817630,4295,4295,4295,4295,1
20250219,142500,54813335,4295,4295,4295,4295,0
20250219,142400,54813335,4295,4295,4295,4295,0
20250219,142300,54813335,4295,4295,4295,4295,0
20250219,142200,54813335,4295,4295,4295,4295,0
20250219,142100,54813335,4295,4295,4295,4295,0
20250219,142000,54813335,4295,4295,4295,4295,0
20250219,141900,54813335,4295,4295,4295,4295,0
20250219,141800,54813335,4295,4280,4295,4280,262
20250219,141700,53691960,4300,4300,4300,4300,0
20250219,141600,53691960,4300,4300,4300,4300,0
20250219,141500,53691960,4300,4300,4300,4300,100
20250219,141400,53261960,4300,4300,4300,4300,0
20250219,141300,53261960,4300,4300,4300,4300,0
20250219,141200,53261960,4300,4290,4300,4290,108
20250219,141100,52797595,4285,4285,4285,4285,2
20250219,141000,52789025,4285,4285,4285,4285,12
20250219,140900,52737605,4285,4285,4285,4285,0
20250219,140800,52737605,4285,4285,4285,4285,0
20250219,140700,52737605,4285,4285,4285,4285,0
20250219,140600,52737605,4285,4285,4285,4285,8
20250219,140500,52703325,4285,4285,4285,4285,52
20250219,140400,52480505,4280,4280,4280,4280,2
20250219,140300,52471945,4275,4275,4275,4275,1
20250219,140200,52467670,4275,4275,4275,4275,40
20250219,140100,52296670,4275,4275,4275,4275,0
20250219,140000,52296670,4275,4275,4275,4275,0
20250219,135900,52296670,4275,4275,4275,4275,0
20250219,135800,52296670,4275,4275,4275,4275,0
20250219,135700,52296670,4275,4275,4275,4275,0
20250219,135600,52296670,4275,4275,4275,4275,1
20250219,135500,52292395,4270,4270,4270,4270,30
20250219,135400,52164295,4270,4265,4270,4265,110
20250219,135300,51695090,4265,4260,4265,4260,319
20250219,135200,50334875,4265,4265,4265,4265,0
20250219,135100,50334875,4265,4265,4265,4265,0
20250219,135000,50334875,4265,4265,4265,4265,0
20250219,134900,50334875,4265,4265,4265,4265,0
20250219,134800,50334875,4265,4265,4265,4265,0
20250219,134700,50334875,4265,4265,4265,4265,0
20250219,134600,50334875,4265,4265,4265,4265,0
20250219,134500,50334875,4265,4265,4265,4265,0
20250219,134400,50334875,4265,4265,4265,4265,0
20250219,134300,50334875,4265,4265,4265,4265,0
20250219,134200,50334875,4265,4265,4265,4265,0
20250219,134100,50334875,4265,4265,4265,4265,0
20250219,134000,50334875,4265,4265,4265,4265,0
20250219,133900,50334875,4265,4265,4265,4265,0
20250219,133800,50334875,4265,4265,4265,4265,0
20250219,133700,50334875,4265,4265,4265,4265,0
20250219,133600,50334875,4265,4265,4265,4265,0
20250219,133500,50334875,4265,4265,4265,4265,0
20250219,133400,50334875,4265,4265,4265,4265,0
20250219,133300,50334875,4265,4265,4265,4265,0
20250219,133200,50334875,4265,4250,4265,4250,776
20250219,133100,47027145,4230,4230,4230,4230,0
20250219,133000,47027145,4230,4230,4230,4230,0
20250219,132900,47027145,4230,4230,4230,4230,0
20250219,132800,47027145,4230,4215,4230,4215,925
20250219,132700,43126265,4210,4210,4210,4210,0
20250219,132600,43126265,4210,4210,4210,4210,0
20250219,132500,43126265,4210,4210,4210,4210,0
20250219,132400,43126265,4210,4210,4210,4210,0
20250219,132300,43126265,4210,4210,4210,4210,0
20250219,132200,43126265,4210,4210,4210,4210,0
20250219,132100,43126265,4210,4210,4210,4210,0
20250219,132000,43126265,4210,4210,4210,4210,0
20250219,131900,43126265,4210,4210,4210,4210,0
20250219,131800,43126265,4210,4210,4210,4210,0
20250219,131700,43126265,4210,4210,4210,4210,0
20250219,131600,43126265,4210,4210,4210,4210,0
20250219,131500,43126265,4210,4210,4210,4210,0
20250219,131400,43126265,4210,4210,4210,4210,0
20250219,131300,43126265,4210,4210,4210,4210,0
20250219,131200,43126265,4210,4210,4210,4210,0
20250219,131100,43126265,4210,4210,4210,4210,0
20250219,131000,43126265,4210,4210,4210,4210,0
20250219,130900,43126265,4210,4210,4210,4210,0
20250219,130800,43126265,4210,4210,4210,4210,0
20250219,130700,43126265,4210,4210,4210,4210,0
20250219,130600,43126265,4210,4210,4210,4210,0
20250219,130500,43126265,4210,4210,4210,4210,0
20250219,130400,43126265,4210,4210,4210,4210,0
20250219,130300,43126265,4210,4210,4210,4210,0
20250219,130200,43126265,4210,4210,4210,4210,0
20250219,130100,43126265,4210,4205,4210,4205,751
20250219,130000,39968170,4190,4190,4190,4190,0
20250219,125900,39968170,4190,4210,4210,4190,1000
20250219,125800,35771695,4210,4210,4210,4210,0
20250219,125700,35771695,4210,4210,4210,4210,0
20250219,125600,35771695,4210,4210,4210,4210,0
20250219,125500,35771695,4210,4210,4210,4210,0
20250219,125400,35771695,4210,4210,4210,4210,0
20250219,125300,35771695,4210,4210,4210,4210,0
20250219,125200,35771695,4210,4210,4210,4210,0
20250219,125100,35771695,4210,4210,4210,4210,0
20250219,125000,35771695,4210,4210,4210,4210,0
20250219,124900,35771695,4210,4210,4210,4210,0
20250219,124800,35771695,4210,4210,4210,4210,0
20250219,124700,35771695,4210,4210,4210,4210,0
20250219,124600,35771695,4210,4210,4210,4210,0
20250219,124500,35771695,4210,4210,4210,4210,0
20250219,124400,35771695,4210,4210,4210,4210,0
20250219,124300,35771695,4210,4210,4210,4210,0
20250219,124200,35771695,4210,4210,4210,4210,0
20250219,124100,35771695,4210,4210,4210,4210,0
20250219,124000,35771695,4210,4210,4210,4210,0
20250219,123900,35771695,4210,4210,4210,4210,0
20250219,123800,35771695,4210,4215,4215,4210,206
20250219,123700,34903750,4215,4215,4215,4215,0
20250219,123600,34903750,4215,4215,4215,4215,0
20250219,123500,34903750,4215,4215,4215,4215,0
20250219,123400,34903750,4215,4215,4215,4215,0
20250219,123300,34903750,4215,4215,4215,4215,0
20250219,123200,34903750,4215,4215,4215,4215,0
20250219,123100,34903750,4215,4215,4215,4215,0
20250219,123000,34903750,4215,4215,4215,4215,0
20250219,122900,34903750,4215,4215,4215,4215,0
20250219,122800,34903750,4215,4215,4215,4215,0
20250219,122700,34903750,4215,4215,4215,4215,0
20250219,122600,34903750,4215,4220,4220,4215,38
20250219,122500,34743405,4225,4225,4225,4225,0
20250219,122400,34743405,4225,4225,4225,4225,0
20250219,122300,34743405,4225,4225,4225,4225,0
20250219,122200,34743405,4225,4225,4225,4225,0
20250219,122100,34743405,4225,4225,4225,4225,0
20250219,122000,34743405,4225,4225,4225,4225,0
20250219,121900,34743405,4225,4225,4225,4225,0
20250219,121800,34743405,4225,4225,4225,4225,0
20250219,121700,34743405,4225,4225,4225,4225,0
20250219,121600,34743405,4225,4225,4225,4225,0
20250219,121500,34743405,4225,4225,4225,4225,0
20250219,121400,34743405,4225,4225,4225,4225,0
20250219,121300,34743405,4225,4225,4225,4225,0
20250219,121200,34743405,4225,4225,4225,4225,0
20250219,121100,34743405,4225,4225,4225,4225,45
20250219,121000,34553280,4230,4230,4230,4230,0
20250219,120900,34553280,4230,4230,4230,4230,0
20250219,120800,34553280,4230,4230,4230,4230,0
20250219,120700,34553280,4230,4230,4230,4230,0
20250219,120600,34553280,4230,4230,4230,4230,0
20250219,120500,34553280,4230,4230,4230,4230,0
20250219,120400,34553280,4230,4230,4230,4230,0
20250219,120300,34553280,4230,4230,4230,4230,0
20250219,120200,34553280,4230,4230,4230,4230,0
20250219,120100,34553280,4230,4230,4230,4230,0
20250219,120000,34553280,4230,4230,4230,4230,0
20250219,115900,34553280,4230,4230,4230,4230,0
20250219,115800,34553280,4230,4230,4230,4230,0
20250219,115700,34553280,4230,4230,4230,4230,0
20250219,115600,34553280,4230,4230,4230,4230,0
20250219,115500,34553280,4230,4230,4230,4230,0
20250219,115400,34553280,4230,4230,4230,4230,0
20250219,115300,34553280,4230,4230,4230,4230,0
20250219,115200,34553280,4230,4230,4230,4230,0
20250219,115100,34553280,4230,4230,4230,4230,0
20250219,115000,34553280,4230,4230,4230,4230,0
20250219,114900,34553280,4230,4230,4230,4230,0
20250219,114800,34553280,4230,4230,4230,4230,0
20250219,114700,34553280,4230,4230,4230,4230,0
20250219,114600,34553280,4230,4230,4230,4230,0
20250219,114500,34553280,4230,4230,4230,4230,0
20250219,114400,34553280,4230,4230,4230,4230,0
20250219,114300,34553280,4230,4230,4230,4230,0
20250219,114200,34553280,4230,4230,4230,4230,0
20250219,114100,34553280,4230,4230,4230,4230,0
20250219,114000,34553280,4230,4230,4230,4230,0
20250219,113900,34553280,4230,4230,4230,4230,100
20250219,113800,34130280,4225,4225,4225,4225,0
20250219,113700,34130280,4225,4225,4225,4225,0
20250219,113600,34130280,4225,4225,4225,4225,0
20250219,113500,34130280,4225,4225,4225,4225,0
20250219,113400,34130280,4225,4225,4225,4225,0
20250219,113300,34130280,4225,4225,4225,4225,0
20250219,113200,34130280,4225,4225,4225,4225,0
20250219,113100,34130280,4225,4225,4225,4225,0
20250219,113000,34130280,4225,4225,4225,4225,0
20250219,112900,34130280,4225,4225,4225,4225,0
20250219,112800,34130280,4225,4225,4225,4225,0
20250219,112700,34130280,4225,4225,4225,4225,507
20250219,112600,31988205,4225,4225,4225,4225,0
20250219,112500,31988205,4225,4225,4225,4225,0
20250219,112400,31988205,4225,4225,4225,4225,0
20250219,112300,31988205,4225,4225,4225,4225,0
20250219,112200,31988205,4225,4225,4225,4225,0
20250219,112100,31988205,4225,4225,4225,4225,0
20250219,112000,31988205,4225,4225,4225,4225,0
20250219,111900,31988205,4225,4225,4225,4225,2
20250219,111800,31979755,4220,4220,4220,4220,0
20250219,111700,31979755,4220,4220,4220,4220,0
20250219,111600,31979755,4220,4220,4220,4220,0
20250219,111500,31979755,4220,4220,4220,4220,0
20250219,111400,31979755,4220,4225,4225,4220,84
20250219,111300,31625270,4220,4250,4250,4220,2000
20250219,111200,23160620,4255,4255,4255,4255,0
20250219,111100,23160620,4255,4255,4255,4255,0
20250219,111000,23160620,4255,4255,4255,4255,0
20250219,110900,23160620,4255,4255,4255,4255,0
20250219,110800,23160620,4255,4255,4255,4255,0
20250219,110700,23160620,4255,4255,4255,4255,0
20250219,110600,23160620,4255,4255,4255,4255,0
20250219,110500,23160620,4255,4255,4255,4255,0
20250219,110400,23160620,4255,4255,4255,4255,0
20250219,110300,23160620,4255,4255,4255,4255,0
20250219,110200,23160620,4255,4255,4255,4255,0
20250219,110100,23160620,4255,4255,4255,4255,6
20250219,110000,23135090,4255,4255,4255,4255,219
20250219,105900,22203245,4255,4255,4255,4255,0
20250219,105800,22203245,4255,4250,4255,4250,4
20250219,105700,22186240,4255,4255,4255,4255,0
20250219,105600,22186240,4255,4255,4255,4255,1
20250219,105500,22181985,4255,4255,4255,4255,0
20250219,105400,22181985,4255,4255,4255,4255,2
20250219,105300,22173475,4255,4255,4255,4255,0
20250219,105200,22173475,4255,4250,4255,4250,4
20250219,105100,22156470,4250,4250,4250,4250,2
20250219,105000,22147970,4250,4245,4250,4245,3
20250219,104900,22135230,4245,4240,4245,4240,14
20250219,104800,22075815,4240,4240,4240,4240,3
20250219,104700,22063095,4240,4240,4240,4240,0
20250219,104600,22063095,4240,4240,4240,4240,0
20250219,104500,22063095,4240,4240,4240,4240,0
20250219,104400,22063095,4240,4240,4240,4240,0
20250219,104300,22063095,4240,4240,4240,4240,55
20250219,104200,21829895,4235,4235,4235,4235,0
20250219,104100,21829895,4235,4235,4235,4235,0
20250219,104000,21829895,4235,4235,4235,4235,2
20250219,103900,21821425,4235,4235,4235,4235,0
20250219,103800,21821425,4235,4235,4235,4235,0
20250219,103700,21821425,4235,4235,4235,4235,0
20250219,103600,21821425,4235,4235,4235,4235,0
20250219,103500,21821425,4235,4235,4235,4235,1
20250219,103400,21817190,4235,4235,4235,4235,15
20250219,103300,21753665,4230,4230,4230,4230,0
20250219,103200,21753665,4230,4230,4230,4230,0
20250219,103100,21753665,4230,4230,4230,4230,0
20250219,103000,21753665,4230,4230,4230,4230,7
20250219,102900,21724055,4230,4230,4230,4230,0
20250219,102800,21724055,4230,4230,4230,4230,5
20250219,102700,21702905,4225,4225,4225,4225,4
20250219,102600,21686005,4225,4225,4225,4225,0
20250219,102500,21686005,4225,4225,4225,4225,2
20250219,102400,21677555,4225,4225,4225,4225,0
20250219,102300,21677555,4225,4225,4225,4225,0
20250219,102200,21677555,4225,4225,4225,4225,0
20250219,102100,21677555,4225,4225,4225,4225,0
20250219,102000,21677555,4225,4225,4225,4225,0
20250219,101900,21677555,4225,4225,4225,4225,0
20250219,101800,21677555,4225,4225,4225,4225,0
20250219,101700,21677555,4225,4225,4225,4225,1
20250219,101600,21673330,4225,4225,4225,4225,8
20250219,101500,21639530,4220,4220,4220,4220,0
20250219,101400,21639530,4220,4220,4220,4220,0
20250219,101300,21639530,4220,4220,4220,4220,0
20250219,101200,21639530,4220,4220,4220,4220,0
20250219,101100,21639530,4220,4220,4220,4220,0
20250219,101000,21639530,4220,4220,4220,4220,0
20250219,100900,21639530,4220,4215,4220,4215,99
20250219,100800,21221820,4210,4210,4210,4210,0
20250219,100700,21221820,4210,4210,4210,4210,0
20250219,100600,21221820,4210,4210,4210,4210,1
20250219,100500,21217610,4210,4215,4215,4210,8
20250219,100400,21183920,4215,4210,4215,4210,94
20250219,100300,20788175,4205,4205,4205,4205,0
20250219,100200,20788175,4205,4205,4205,4205,0
20250219,100100,20788175,4205,4205,4205,4205,0
20250219,100000,20788175,4205,4210,4210,4205,17
20250219,095900,20716615,4210,4210,4210,4210,0
20250219,095800,20716615,4210,4210,4210,4210,0
20250219,095700,20716615,4210,4210,4210,4210,0
20250219,095600,20716615,4210,4210,4210,4210,0
20250219,095500,20716615,4210,4210,4210,4210,6
20250219,095400,20691355,4210,4210,4210,4210,5
20250219,095300,20670305,4205,4205,4205,4205,0
20250219,095200,20670305,4205,4205,4205,4205,2
20250219,095100,20661895,4210,4210,4210,4210,0
20250219,095000,20661895,4210,4210,4210,4210,0
20250219,094900,20661895,4210,4210,4210,4210,0
20250219,094800,20661895,4210,4210,4210,4210,0
20250219,094700,20661895,4210,4210,4210,4210,5
20250219,094600,20640845,4205,4205,4205,4205,1
20250219,094500,20636640,4205,4205,4205,4205,25
20250219,094400,20531515,4205,4205,4205,4205,1
20250219,094300,20527310,4200,4200,4200,4200,0
20250219,094200,20527310,4200,4200,4200,4200,0
20250219,094100,20527310,4200,4200,4200,4200,0
20250219,094000,20527310,4200,4200,4200,4200,0
20250219,093900,20527310,4200,4200,4200,4200,0
20250219,093800,20527310,4200,4200,4200,4200,0
20250219,093700,20527310,4200,4200,4200,4200,1
20250219,093600,20523110,4200,4205,4205,4200,54
20250219,093500,20296285,4205,4205,4205,4205,1
20250219,093400,20292080,4205,4205,4205,4205,1
20250219,093300,20287875,4205,4210,4210,4205,2
20250219,093200,20279460,4205,4230,4230,4205,94
20250219,093100,19884165,4230,4230,4230,4230,53
20250219,093000,19659975,4210,4235,4260,4205,91
20250219,092900,19274805,4255,4210,4255,4210,138
20250219,092800,18689325,4200,4200,4200,4200,6
20250219,092700,18664125,4210,4205,4210,4205,21
20250219,092600,18575775,4200,4195,4200,4195,26
20250219,092500,18466605,4195,4195,4195,4195,8
20250219,092400,18433045,4170,4170,4170,4170,0
20250219,092300,18433045,4170,4170,4170,4170,921
20250219,092200,14592475,4160,4170,4170,4160,190
20250219,092100,13800810,4170,4170,4170,4170,104
20250219,092000,13367130,4165,4165,4165,4165,0
20250219,091900,13367130,4165,4165,4165,4165,0
20250219,091800,13367130,4165,4165,4165,4165,0
20250219,091700,13367130,4165,4170,4170,4165,417
20250219,091600,11630310,4180,4180,4180,4180,8
20250219,091500,11596870,4175,4175,4175,4175,0
20250219,091400,11596870,4175,4175,4175,4175,0
20250219,091300,11596870,4175,4175,4175,4175,0
20250219,091200,11596870,4175,4170,4175,4145,1483
20250219,091100,5432665,4175,4175,4175,4175,0
20250219,091000,5432665,4175,4200,4200,4175,181
20250219,090900,4674895,4205,4205,4205,4205,32
20250219,090800,4540335,4220,4220,4220,4220,0
20250219,090700,4540335,4220,4220,4220,4220,0
20250219,090600,4540335,4220,4215,4220,4210,1053
20250219,090500,106550,4240,4240,4240,4240,0
20250219,090400,106550,4240,4240,4240,4240,3
20250219,090300,93830,4265,4265,4265,4265,0
20250219,090200,93830,4265,4265,4265,4265,0
20250219,090100,93830,4265,4265,4265,4265,0
20250219,090000,93830,4265,4265,4265,4265,22
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 205000 76069400 4270 4270 4270 4270 735
3 20250219 204900 76069400 4270 4270 4270 4270 0
4 20250219 204800 76069400 4270 4270 4270 4270 0
5 20250219 204700 76069400 4270 4270 4270 4270 0
6 20250219 204600 76069400 4270 4270 4270 4270 0
7 20250219 204500 76069400 4270 4270 4270 4270 0
8 20250219 204400 76069400 4270 4270 4270 4270 0
9 20250219 204300 76069400 4270 4270 4270 4270 0
10 20250219 204200 76069400 4270 4270 4270 4270 0
11 20250219 204100 76069400 4270 4270 4270 4270 0
12 20250219 204000 76069400 4270 4270 4270 4270 0
13 20250219 203900 76069400 4270 4270 4270 4270 0
14 20250219 203800 76069400 4270 4270 4270 4270 0
15 20250219 203700 76069400 4270 4270 4270 4270 0
16 20250219 203600 76069400 4270 4270 4270 4270 0
17 20250219 203500 76069400 4270 4270 4270 4270 0
18 20250219 203400 76069400 4270 4270 4270 4270 0
19 20250219 203300 76069400 4270 4270 4270 4270 0
20 20250219 203200 76069400 4270 4270 4270 4270 0
21 20250219 203100 76069400 4270 4270 4270 4270 0
22 20250219 203000 76069400 4270 4270 4270 4270 0
23 20250219 202900 76069400 4270 4270 4270 4270 0
24 20250219 202800 76069400 4270 4270 4270 4270 0
25 20250219 202700 76069400 4270 4270 4270 4270 0
26 20250219 202600 76069400 4270 4270 4270 4270 0
27 20250219 202500 76069400 4270 4270 4270 4270 0
28 20250219 202400 76069400 4270 4270 4270 4270 0
29 20250219 202300 76069400 4270 4270 4270 4270 0
30 20250219 202200 76069400 4270 4270 4270 4270 0
31 20250219 202100 76069400 4270 4270 4270 4270 0
32 20250219 202000 76069400 4270 4270 4270 4270 735
33 20250219 201900 76069400 4270 4270 4270 4270 0
34 20250219 201800 76069400 4270 4270 4270 4270 0
35 20250219 201700 76069400 4270 4270 4270 4270 0
36 20250219 201600 76069400 4270 4270 4270 4270 0
37 20250219 201500 76069400 4270 4270 4270 4270 0
38 20250219 201400 76069400 4270 4270 4270 4270 0
39 20250219 201300 76069400 4270 4270 4270 4270 0
40 20250219 201200 76069400 4270 4270 4270 4270 0
41 20250219 201100 76069400 4270 4270 4270 4270 0
42 20250219 201000 76069400 4270 4270 4270 4270 0
43 20250219 200900 76069400 4270 4270 4270 4270 0
44 20250219 200800 76069400 4270 4270 4270 4270 0
45 20250219 200700 76069400 4270 4270 4270 4270 0
46 20250219 200600 76069400 4270 4270 4270 4270 0
47 20250219 200500 76069400 4270 4270 4270 4270 0
48 20250219 200400 76069400 4270 4270 4270 4270 0
49 20250219 200300 76069400 4270 4270 4270 4270 0
50 20250219 200200 76069400 4270 4270 4270 4270 0
51 20250219 200100 76069400 4270 4270 4270 4270 0
52 20250219 200000 76069400 4270 4270 4270 4270 0
53 20250219 195900 76069400 4270 4270 4270 4270 0
54 20250219 195800 76069400 4270 4270 4270 4270 0
55 20250219 195700 76069400 4270 4270 4270 4270 0
56 20250219 195600 76069400 4270 4270 4270 4270 0
57 20250219 195500 76069400 4270 4270 4270 4270 0
58 20250219 195400 76069400 4270 4270 4270 4270 0
59 20250219 195300 76069400 4270 4270 4270 4270 0
60 20250219 195200 76069400 4270 4270 4270 4270 0
61 20250219 195100 76069400 4270 4270 4270 4270 0
62 20250219 195000 76069400 4270 4270 4270 4270 735
63 20250219 194900 76069400 4270 4270 4270 4270 0
64 20250219 194800 76069400 4270 4270 4270 4270 0
65 20250219 194700 76069400 4270 4270 4270 4270 0
66 20250219 194600 76069400 4270 4270 4270 4270 0
67 20250219 194500 76069400 4270 4270 4270 4270 0
68 20250219 194400 76069400 4270 4270 4270 4270 0
69 20250219 194300 76069400 4270 4270 4270 4270 0
70 20250219 194200 76069400 4270 4270 4270 4270 0
71 20250219 194100 76069400 4270 4270 4270 4270 0
72 20250219 194000 76069400 4270 4270 4270 4270 0
73 20250219 193900 76069400 4270 4270 4270 4270 0
74 20250219 193800 76069400 4270 4270 4270 4270 0
75 20250219 193700 76069400 4270 4270 4270 4270 0
76 20250219 193600 76069400 4270 4270 4270 4270 0
77 20250219 193500 76069400 4270 4270 4270 4270 0
78 20250219 193400 76069400 4270 4270 4270 4270 0
79 20250219 193300 76069400 4270 4270 4270 4270 0
80 20250219 193200 76069400 4270 4270 4270 4270 0
81 20250219 193100 76069400 4270 4270 4270 4270 0
82 20250219 193000 76069400 4270 4270 4270 4270 0
83 20250219 192900 76069400 4270 4270 4270 4270 0
84 20250219 192800 76069400 4270 4270 4270 4270 0
85 20250219 192700 76069400 4270 4270 4270 4270 0
86 20250219 192600 76069400 4270 4270 4270 4270 0
87 20250219 192500 76069400 4270 4270 4270 4270 0
88 20250219 192400 76069400 4270 4270 4270 4270 0
89 20250219 192300 76069400 4270 4270 4270 4270 0
90 20250219 192200 76069400 4270 4270 4270 4270 0
91 20250219 192100 76069400 4270 4270 4270 4270 0
92 20250219 192000 76069400 4270 4270 4270 4270 735
93 20250219 191900 76069400 4270 4270 4270 4270 0
94 20250219 191800 76069400 4270 4270 4270 4270 0
95 20250219 191700 76069400 4270 4270 4270 4270 0
96 20250219 191600 76069400 4270 4270 4270 4270 0
97 20250219 191500 76069400 4270 4270 4270 4270 0
98 20250219 191400 76069400 4270 4270 4270 4270 0
99 20250219 191300 76069400 4270 4270 4270 4270 0
100 20250219 191200 76069400 4270 4270 4270 4270 0
101 20250219 191100 76069400 4270 4270 4270 4270 0
102 20250219 191000 76069400 4270 4270 4270 4270 0
103 20250219 190900 76069400 4270 4270 4270 4270 0
104 20250219 190800 76069400 4270 4270 4270 4270 0
105 20250219 190700 76069400 4270 4270 4270 4270 0
106 20250219 190600 76069400 4270 4270 4270 4270 0
107 20250219 190500 76069400 4270 4270 4270 4270 0
108 20250219 190400 76069400 4270 4270 4270 4270 0
109 20250219 190300 76069400 4270 4270 4270 4270 0
110 20250219 190200 76069400 4270 4270 4270 4270 0
111 20250219 190100 76069400 4270 4270 4270 4270 0
112 20250219 190000 76069400 4270 4270 4270 4270 0
113 20250219 185900 76069400 4270 4270 4270 4270 0
114 20250219 185800 76069400 4270 4270 4270 4270 0
115 20250219 185700 76069400 4270 4270 4270 4270 0
116 20250219 185600 76069400 4270 4270 4270 4270 0
117 20250219 185500 76069400 4270 4270 4270 4270 0
118 20250219 185400 76069400 4270 4270 4270 4270 0
119 20250219 185300 76069400 4270 4270 4270 4270 0
120 20250219 185200 76069400 4270 4270 4270 4270 0
121 20250219 185100 76069400 4270 4270 4270 4270 0
122 20250219 185000 76069400 4270 4270 4270 4270 735
123 20250219 184900 76069400 4270 4270 4270 4270 0
124 20250219 184800 76069400 4270 4270 4270 4270 0
125 20250219 184700 76069400 4270 4270 4270 4270 0
126 20250219 184600 76069400 4270 4270 4270 4270 0
127 20250219 184500 76069400 4270 4270 4270 4270 0
128 20250219 184400 76069400 4270 4270 4270 4270 0
129 20250219 184300 76069400 4270 4270 4270 4270 0
130 20250219 184200 76069400 4270 4270 4270 4270 0
131 20250219 184100 76069400 4270 4270 4270 4270 0
132 20250219 184000 76069400 4270 4270 4270 4270 0
133 20250219 183900 76069400 4270 4270 4270 4270 0
134 20250219 183800 76069400 4270 4270 4270 4270 0
135 20250219 183700 76069400 4270 4270 4270 4270 0
136 20250219 183600 76069400 4270 4270 4270 4270 0
137 20250219 183500 76069400 4270 4270 4270 4270 0
138 20250219 183400 76069400 4270 4270 4270 4270 0
139 20250219 183300 76069400 4270 4270 4270 4270 0
140 20250219 183200 76069400 4270 4270 4270 4270 0
141 20250219 183100 76069400 4270 4270 4270 4270 0
142 20250219 183000 76069400 4270 4270 4270 4270 0
143 20250219 182900 76069400 4270 4270 4270 4270 0
144 20250219 182800 76069400 4270 4270 4270 4270 0
145 20250219 182700 76069400 4270 4270 4270 4270 0
146 20250219 182600 76069400 4270 4270 4270 4270 0
147 20250219 182500 76069400 4270 4270 4270 4270 0
148 20250219 182400 76069400 4270 4270 4270 4270 0
149 20250219 182300 76069400 4270 4270 4270 4270 0
150 20250219 182200 76069400 4270 4270 4270 4270 0
151 20250219 182100 76069400 4270 4270 4270 4270 0
152 20250219 182000 76069400 4270 4270 4270 4270 735
153 20250219 181900 76069400 4270 4270 4270 4270 0
154 20250219 181800 76069400 4270 4270 4270 4270 0
155 20250219 181700 76069400 4270 4270 4270 4270 0
156 20250219 181600 76069400 4270 4270 4270 4270 0
157 20250219 181500 76069400 4270 4270 4270 4270 0
158 20250219 181400 76069400 4270 4270 4270 4270 0
159 20250219 181300 76069400 4270 4270 4270 4270 0
160 20250219 181200 76069400 4270 4270 4270 4270 0
161 20250219 181100 76069400 4270 4270 4270 4270 0
162 20250219 181000 76069400 4270 4270 4270 4270 0
163 20250219 180900 76069400 4270 4270 4270 4270 0
164 20250219 180800 76069400 4270 4270 4270 4270 0
165 20250219 180700 76069400 4270 4270 4270 4270 0
166 20250219 180600 76069400 4270 4270 4270 4270 0
167 20250219 180500 76069400 4270 4270 4270 4270 0
168 20250219 180400 76069400 4270 4270 4270 4270 0
169 20250219 180300 76069400 4270 4270 4270 4270 0
170 20250219 180200 76069400 4270 4270 4270 4270 0
171 20250219 180100 76069400 4270 4270 4270 4270 0
172 20250219 180000 76069400 4270 4270 4270 4270 0
173 20250219 175900 76069400 4270 4270 4270 4270 0
174 20250219 175800 76069400 4270 4270 4270 4270 0
175 20250219 175700 76069400 4270 4270 4270 4270 0
176 20250219 175600 76069400 4270 4270 4270 4270 0
177 20250219 175500 76069400 4270 4270 4270 4270 0
178 20250219 175400 76069400 4270 4270 4270 4270 0
179 20250219 175300 76069400 4270 4270 4270 4270 0
180 20250219 175200 76069400 4270 4270 4270 4270 0
181 20250219 175100 76069400 4270 4270 4270 4270 0
182 20250219 175000 76069400 4270 4270 4270 4270 735
183 20250219 174900 76069400 4270 4270 4270 4270 0
184 20250219 174800 76069400 4270 4270 4270 4270 0
185 20250219 174700 76069400 4270 4270 4270 4270 0
186 20250219 174600 76069400 4270 4270 4270 4270 0
187 20250219 174500 76069400 4270 4270 4270 4270 0
188 20250219 174400 76069400 4270 4270 4270 4270 0
189 20250219 174300 76069400 4270 4270 4270 4270 0
190 20250219 174200 76069400 4270 4270 4270 4270 0
191 20250219 174100 76069400 4270 4270 4270 4270 0
192 20250219 174000 76069400 4270 4270 4270 4270 0
193 20250219 173900 76069400 4270 4270 4270 4270 0
194 20250219 173800 76069400 4270 4270 4270 4270 0
195 20250219 173700 76069400 4270 4270 4270 4270 0
196 20250219 173600 76069400 4270 4270 4270 4270 0
197 20250219 173500 76069400 4270 4270 4270 4270 0
198 20250219 173400 76069400 4270 4270 4270 4270 0
199 20250219 173300 76069400 4270 4270 4270 4270 0
200 20250219 173200 76069400 4270 4270 4270 4270 0
201 20250219 173100 76069400 4270 4270 4270 4270 0
202 20250219 173000 76069400 4270 4270 4270 4270 0
203 20250219 172900 76069400 4270 4270 4270 4270 0
204 20250219 172800 76069400 4270 4270 4270 4270 0
205 20250219 172700 76069400 4270 4270 4270 4270 0
206 20250219 172600 76069400 4270 4270 4270 4270 0
207 20250219 172500 76069400 4270 4270 4270 4270 0
208 20250219 172400 76069400 4270 4270 4270 4270 0
209 20250219 172300 76069400 4270 4270 4270 4270 0
210 20250219 172200 76069400 4270 4270 4270 4270 0
211 20250219 172100 76069400 4270 4270 4270 4270 0
212 20250219 172000 76069400 4270 4270 4270 4270 735
213 20250219 171900 76069400 4270 4270 4270 4270 0
214 20250219 171800 76069400 4270 4270 4270 4270 0
215 20250219 171700 76069400 4270 4270 4270 4270 0
216 20250219 171600 76069400 4270 4270 4270 4270 0
217 20250219 171500 76069400 4270 4270 4270 4270 0
218 20250219 171400 76069400 4270 4270 4270 4270 0
219 20250219 171300 76069400 4270 4270 4270 4270 0
220 20250219 171200 76069400 4270 4270 4270 4270 0
221 20250219 171100 76069400 4270 4270 4270 4270 0
222 20250219 171000 76069400 4270 4270 4270 4270 0
223 20250219 170900 76069400 4270 4270 4270 4270 0
224 20250219 170800 76069400 4270 4270 4270 4270 0
225 20250219 170700 76069400 4270 4270 4270 4270 0
226 20250219 170600 76069400 4270 4270 4270 4270 0
227 20250219 170500 76069400 4270 4270 4270 4270 0
228 20250219 170400 76069400 4270 4270 4270 4270 0
229 20250219 170300 76069400 4270 4270 4270 4270 0
230 20250219 170200 76069400 4270 4270 4270 4270 0
231 20250219 170100 76069400 4270 4270 4270 4270 0
232 20250219 170000 76069400 4270 4270 4270 4270 0
233 20250219 165900 76069400 4270 4270 4270 4270 0
234 20250219 165800 76069400 4270 4270 4270 4270 0
235 20250219 165700 76069400 4270 4270 4270 4270 0
236 20250219 165600 76069400 4270 4270 4270 4270 0
237 20250219 165500 76069400 4270 4270 4270 4270 0
238 20250219 165400 76069400 4270 4270 4270 4270 0
239 20250219 165300 76069400 4270 4270 4270 4270 0
240 20250219 165200 76069400 4270 4270 4270 4270 0
241 20250219 165100 76069400 4270 4270 4270 4270 0
242 20250219 165000 76069400 4270 4270 4270 4270 735
243 20250219 164900 76069400 4270 4270 4270 4270 0
244 20250219 164800 76069400 4270 4270 4270 4270 0
245 20250219 164700 76069400 4270 4270 4270 4270 0
246 20250219 164600 76069400 4270 4270 4270 4270 0
247 20250219 164500 76069400 4270 4270 4270 4270 0
248 20250219 164400 76069400 4270 4270 4270 4270 0
249 20250219 164300 76069400 4270 4270 4270 4270 0
250 20250219 164200 76069400 4270 4270 4270 4270 0
251 20250219 164100 76069400 4270 4270 4270 4270 0
252 20250219 164000 76069400 4270 4270 4270 4270 0
253 20250219 163900 76069400 4270 4270 4270 4270 0
254 20250219 163800 76069400 4270 4270 4270 4270 0
255 20250219 163700 76069400 4270 4270 4270 4270 0
256 20250219 163600 76069400 4270 4270 4270 4270 0
257 20250219 163500 76069400 4270 4270 4270 4270 0
258 20250219 163400 76069400 4270 4270 4270 4270 0
259 20250219 163300 76069400 4270 4270 4270 4270 0
260 20250219 163200 76069400 4270 4270 4270 4270 0
261 20250219 163100 76069400 4270 4270 4270 4270 0
262 20250219 163000 76069400 4270 4270 4270 4270 0
263 20250219 162900 76069400 4270 4270 4270 4270 0
264 20250219 162800 76069400 4270 4270 4270 4270 0
265 20250219 162700 76069400 4270 4270 4270 4270 0
266 20250219 162600 76069400 4270 4270 4270 4270 0
267 20250219 162500 76069400 4270 4270 4270 4270 0
268 20250219 162400 76069400 4270 4270 4270 4270 0
269 20250219 162300 76069400 4270 4270 4270 4270 0
270 20250219 162200 76069400 4270 4270 4270 4270 0
271 20250219 162100 76069400 4270 4270 4270 4270 0
272 20250219 162000 76069400 4270 4270 4270 4270 735
273 20250219 161900 76069400 4270 4270 4270 4270 0
274 20250219 161800 76069400 4270 4270 4270 4270 0
275 20250219 161700 76069400 4270 4270 4270 4270 0
276 20250219 161600 76069400 4270 4270 4270 4270 0
277 20250219 161500 76069400 4270 4270 4270 4270 0
278 20250219 161400 76069400 4270 4270 4270 4270 0
279 20250219 161300 76069400 4270 4270 4270 4270 0
280 20250219 161200 76069400 4270 4270 4270 4270 0
281 20250219 161100 76069400 4270 4270 4270 4270 0
282 20250219 161000 76069400 4270 4270 4270 4270 0
283 20250219 160900 76069400 4270 4270 4270 4270 0
284 20250219 160800 76069400 4270 4270 4270 4270 0
285 20250219 160700 76069400 4270 4270 4270 4270 0
286 20250219 160600 76069400 4270 4270 4270 4270 0
287 20250219 160500 76069400 4270 4270 4270 4270 0
288 20250219 160400 76069400 4270 4270 4270 4270 0
289 20250219 160300 76069400 4270 4270 4270 4270 0
290 20250219 160200 76069400 4270 4270 4270 4270 0
291 20250219 160100 76069400 4270 4270 4270 4270 0
292 20250219 160000 76069400 4270 4270 4270 4270 0
293 20250219 155900 76069400 4270 4270 4270 4270 0
294 20250219 155800 76069400 4270 4270 4270 4270 0
295 20250219 155700 76069400 4270 4270 4270 4270 0
296 20250219 155600 76069400 4270 4270 4270 4270 0
297 20250219 155500 76069400 4270 4270 4270 4270 0
298 20250219 155400 76069400 4270 4270 4270 4270 0
299 20250219 155300 76069400 4270 4270 4270 4270 0
300 20250219 155200 76069400 4270 4270 4270 4270 0
301 20250219 155100 76069400 4270 4270 4270 4270 0
302 20250219 155000 76069400 4270 4270 4270 4270 735
303 20250219 154900 76069400 4270 4270 4270 4270 0
304 20250219 154800 76069400 4270 4270 4270 4270 0
305 20250219 154700 76069400 4270 4270 4270 4270 0
306 20250219 154600 76069400 4270 4270 4270 4270 0
307 20250219 154500 76069400 4270 4270 4270 4270 0
308 20250219 154400 76069400 4270 4270 4270 4270 0
309 20250219 154300 76069400 4270 4270 4270 4270 0
310 20250219 154200 76069400 4270 4270 4270 4270 0
311 20250219 154100 76069400 4270 4270 4270 4270 0
312 20250219 154000 76069400 4270 4270 4270 4270 0
313 20250219 153900 76069400 4270 4270 4270 4270 0
314 20250219 153800 76069400 4270 4270 4270 4270 0
315 20250219 153700 76069400 4270 4270 4270 4270 0
316 20250219 153600 76069400 4270 4270 4270 4270 0
317 20250219 153500 76069400 4270 4270 4270 4270 0
318 20250219 153400 76069400 4270 4270 4270 4270 0
319 20250219 153300 76069400 4270 4270 4270 4270 0
320 20250219 153200 76069400 4270 4270 4270 4270 0
321 20250219 153100 76069400 4270 4270 4270 4270 0
322 20250219 153000 76069400 4270 4270 4270 4270 735
323 20250219 152900 72930950 4230 4230 4230 4230 0
324 20250219 152800 72930950 4230 4230 4230 4230 0
325 20250219 152700 72930950 4230 4230 4230 4230 0
326 20250219 152600 72930950 4230 4230 4230 4230 0
327 20250219 152500 72930950 4230 4230 4230 4230 0
328 20250219 152400 72930950 4230 4230 4230 4230 0
329 20250219 152300 72930950 4230 4230 4230 4230 0
330 20250219 152200 72930950 4230 4230 4230 4230 0
331 20250219 152100 72930950 4230 4230 4230 4230 0
332 20250219 152000 72930950 4230 4230 4230 4230 0
333 20250219 151900 72930950 4230 4230 4230 4230 18
334 20250219 151800 72854810 4265 4265 4270 4265 170
335 20250219 151700 72129700 4265 4235 4265 4235 600
336 20250219 151600 69576355 4235 4225 4235 4225 443
337 20250219 151500 67701730 4235 4235 4235 4235 52
338 20250219 151400 67481510 4235 4235 4235 4235 900
339 20250219 151300 63670010 4235 4240 4240 4235 1000
340 20250219 151200 59434825 4260 4260 4260 4260 0
341 20250219 151100 59434825 4260 4260 4260 4260 0
342 20250219 151000 59434825 4260 4260 4260 4260 0
343 20250219 150900 59434825 4260 4240 4260 4240 28
344 20250219 150800 59315870 4255 4255 4255 4255 0
345 20250219 150700 59315870 4255 4255 4255 4255 0
346 20250219 150600 59315870 4255 4255 4255 4255 1
347 20250219 150500 59311615 4235 4235 4235 4235 519
348 20250219 150400 57113650 4235 4235 4235 4235 0
349 20250219 150300 57113650 4235 4235 4235 4235 0
350 20250219 150200 57113650 4235 4235 4235 4235 0
351 20250219 150100 57113650 4235 4235 4235 4235 0
352 20250219 150000 57113650 4235 4235 4235 4235 0
353 20250219 145900 57113650 4235 4235 4235 4235 0
354 20250219 145800 57113650 4235 4235 4235 4235 0
355 20250219 145700 57113650 4235 4235 4235 4235 100
356 20250219 145600 56690150 4245 4230 4245 4230 11
357 20250219 145500 56643605 4230 4230 4230 4230 0
358 20250219 145400 56643605 4230 4230 4230 4230 0
359 20250219 145300 56643605 4230 4230 4230 4230 0
360 20250219 145200 56643605 4230 4230 4230 4230 42
361 20250219 145100 56465945 4245 4245 4245 4245 0
362 20250219 145000 56465945 4245 4245 4245 4245 0
363 20250219 144900 56465945 4245 4245 4245 4245 0
364 20250219 144800 56465945 4245 4245 4245 4245 20
365 20250219 144700 56381045 4245 4245 4245 4245 38
366 20250219 144600 56219735 4250 4250 4250 4250 118
367 20250219 144500 55718235 4260 4260 4260 4260 0
368 20250219 144400 55718235 4260 4260 4260 4260 0
369 20250219 144300 55718235 4260 4265 4265 4260 68
370 20250219 144200 55428270 4285 4285 4285 4285 0
371 20250219 144100 55428270 4285 4285 4285 4285 0
372 20250219 144000 55428270 4285 4285 4285 4285 0
373 20250219 143900 55428270 4285 4285 4285 4285 1
374 20250219 143800 55423985 4270 4270 4270 4270 140
375 20250219 143700 54826185 4285 4285 4285 4285 0
376 20250219 143600 54826185 4285 4285 4285 4285 1
377 20250219 143500 54821900 4270 4270 4270 4270 0
378 20250219 143400 54821900 4270 4270 4270 4270 0
379 20250219 143300 54821900 4270 4270 4270 4270 0
380 20250219 143200 54821900 4270 4270 4270 4270 1
381 20250219 143100 54817630 4295 4295 4295 4295 0
382 20250219 143000 54817630 4295 4295 4295 4295 0
383 20250219 142900 54817630 4295 4295 4295 4295 0
384 20250219 142800 54817630 4295 4295 4295 4295 0
385 20250219 142700 54817630 4295 4295 4295 4295 0
386 20250219 142600 54817630 4295 4295 4295 4295 1
387 20250219 142500 54813335 4295 4295 4295 4295 0
388 20250219 142400 54813335 4295 4295 4295 4295 0
389 20250219 142300 54813335 4295 4295 4295 4295 0
390 20250219 142200 54813335 4295 4295 4295 4295 0
391 20250219 142100 54813335 4295 4295 4295 4295 0
392 20250219 142000 54813335 4295 4295 4295 4295 0
393 20250219 141900 54813335 4295 4295 4295 4295 0
394 20250219 141800 54813335 4295 4280 4295 4280 262
395 20250219 141700 53691960 4300 4300 4300 4300 0
396 20250219 141600 53691960 4300 4300 4300 4300 0
397 20250219 141500 53691960 4300 4300 4300 4300 100
398 20250219 141400 53261960 4300 4300 4300 4300 0
399 20250219 141300 53261960 4300 4300 4300 4300 0
400 20250219 141200 53261960 4300 4290 4300 4290 108
401 20250219 141100 52797595 4285 4285 4285 4285 2
402 20250219 141000 52789025 4285 4285 4285 4285 12
403 20250219 140900 52737605 4285 4285 4285 4285 0
404 20250219 140800 52737605 4285 4285 4285 4285 0
405 20250219 140700 52737605 4285 4285 4285 4285 0
406 20250219 140600 52737605 4285 4285 4285 4285 8
407 20250219 140500 52703325 4285 4285 4285 4285 52
408 20250219 140400 52480505 4280 4280 4280 4280 2
409 20250219 140300 52471945 4275 4275 4275 4275 1
410 20250219 140200 52467670 4275 4275 4275 4275 40
411 20250219 140100 52296670 4275 4275 4275 4275 0
412 20250219 140000 52296670 4275 4275 4275 4275 0
413 20250219 135900 52296670 4275 4275 4275 4275 0
414 20250219 135800 52296670 4275 4275 4275 4275 0
415 20250219 135700 52296670 4275 4275 4275 4275 0
416 20250219 135600 52296670 4275 4275 4275 4275 1
417 20250219 135500 52292395 4270 4270 4270 4270 30
418 20250219 135400 52164295 4270 4265 4270 4265 110
419 20250219 135300 51695090 4265 4260 4265 4260 319
420 20250219 135200 50334875 4265 4265 4265 4265 0
421 20250219 135100 50334875 4265 4265 4265 4265 0
422 20250219 135000 50334875 4265 4265 4265 4265 0
423 20250219 134900 50334875 4265 4265 4265 4265 0
424 20250219 134800 50334875 4265 4265 4265 4265 0
425 20250219 134700 50334875 4265 4265 4265 4265 0
426 20250219 134600 50334875 4265 4265 4265 4265 0
427 20250219 134500 50334875 4265 4265 4265 4265 0
428 20250219 134400 50334875 4265 4265 4265 4265 0
429 20250219 134300 50334875 4265 4265 4265 4265 0
430 20250219 134200 50334875 4265 4265 4265 4265 0
431 20250219 134100 50334875 4265 4265 4265 4265 0
432 20250219 134000 50334875 4265 4265 4265 4265 0
433 20250219 133900 50334875 4265 4265 4265 4265 0
434 20250219 133800 50334875 4265 4265 4265 4265 0
435 20250219 133700 50334875 4265 4265 4265 4265 0
436 20250219 133600 50334875 4265 4265 4265 4265 0
437 20250219 133500 50334875 4265 4265 4265 4265 0
438 20250219 133400 50334875 4265 4265 4265 4265 0
439 20250219 133300 50334875 4265 4265 4265 4265 0
440 20250219 133200 50334875 4265 4250 4265 4250 776
441 20250219 133100 47027145 4230 4230 4230 4230 0
442 20250219 133000 47027145 4230 4230 4230 4230 0
443 20250219 132900 47027145 4230 4230 4230 4230 0
444 20250219 132800 47027145 4230 4215 4230 4215 925
445 20250219 132700 43126265 4210 4210 4210 4210 0
446 20250219 132600 43126265 4210 4210 4210 4210 0
447 20250219 132500 43126265 4210 4210 4210 4210 0
448 20250219 132400 43126265 4210 4210 4210 4210 0
449 20250219 132300 43126265 4210 4210 4210 4210 0
450 20250219 132200 43126265 4210 4210 4210 4210 0
451 20250219 132100 43126265 4210 4210 4210 4210 0
452 20250219 132000 43126265 4210 4210 4210 4210 0
453 20250219 131900 43126265 4210 4210 4210 4210 0
454 20250219 131800 43126265 4210 4210 4210 4210 0
455 20250219 131700 43126265 4210 4210 4210 4210 0
456 20250219 131600 43126265 4210 4210 4210 4210 0
457 20250219 131500 43126265 4210 4210 4210 4210 0
458 20250219 131400 43126265 4210 4210 4210 4210 0
459 20250219 131300 43126265 4210 4210 4210 4210 0
460 20250219 131200 43126265 4210 4210 4210 4210 0
461 20250219 131100 43126265 4210 4210 4210 4210 0
462 20250219 131000 43126265 4210 4210 4210 4210 0
463 20250219 130900 43126265 4210 4210 4210 4210 0
464 20250219 130800 43126265 4210 4210 4210 4210 0
465 20250219 130700 43126265 4210 4210 4210 4210 0
466 20250219 130600 43126265 4210 4210 4210 4210 0
467 20250219 130500 43126265 4210 4210 4210 4210 0
468 20250219 130400 43126265 4210 4210 4210 4210 0
469 20250219 130300 43126265 4210 4210 4210 4210 0
470 20250219 130200 43126265 4210 4210 4210 4210 0
471 20250219 130100 43126265 4210 4205 4210 4205 751
472 20250219 130000 39968170 4190 4190 4190 4190 0
473 20250219 125900 39968170 4190 4210 4210 4190 1000
474 20250219 125800 35771695 4210 4210 4210 4210 0
475 20250219 125700 35771695 4210 4210 4210 4210 0
476 20250219 125600 35771695 4210 4210 4210 4210 0
477 20250219 125500 35771695 4210 4210 4210 4210 0
478 20250219 125400 35771695 4210 4210 4210 4210 0
479 20250219 125300 35771695 4210 4210 4210 4210 0
480 20250219 125200 35771695 4210 4210 4210 4210 0
481 20250219 125100 35771695 4210 4210 4210 4210 0
482 20250219 125000 35771695 4210 4210 4210 4210 0
483 20250219 124900 35771695 4210 4210 4210 4210 0
484 20250219 124800 35771695 4210 4210 4210 4210 0
485 20250219 124700 35771695 4210 4210 4210 4210 0
486 20250219 124600 35771695 4210 4210 4210 4210 0
487 20250219 124500 35771695 4210 4210 4210 4210 0
488 20250219 124400 35771695 4210 4210 4210 4210 0
489 20250219 124300 35771695 4210 4210 4210 4210 0
490 20250219 124200 35771695 4210 4210 4210 4210 0
491 20250219 124100 35771695 4210 4210 4210 4210 0
492 20250219 124000 35771695 4210 4210 4210 4210 0
493 20250219 123900 35771695 4210 4210 4210 4210 0
494 20250219 123800 35771695 4210 4215 4215 4210 206
495 20250219 123700 34903750 4215 4215 4215 4215 0
496 20250219 123600 34903750 4215 4215 4215 4215 0
497 20250219 123500 34903750 4215 4215 4215 4215 0
498 20250219 123400 34903750 4215 4215 4215 4215 0
499 20250219 123300 34903750 4215 4215 4215 4215 0
500 20250219 123200 34903750 4215 4215 4215 4215 0
501 20250219 123100 34903750 4215 4215 4215 4215 0
502 20250219 123000 34903750 4215 4215 4215 4215 0
503 20250219 122900 34903750 4215 4215 4215 4215 0
504 20250219 122800 34903750 4215 4215 4215 4215 0
505 20250219 122700 34903750 4215 4215 4215 4215 0
506 20250219 122600 34903750 4215 4220 4220 4215 38
507 20250219 122500 34743405 4225 4225 4225 4225 0
508 20250219 122400 34743405 4225 4225 4225 4225 0
509 20250219 122300 34743405 4225 4225 4225 4225 0
510 20250219 122200 34743405 4225 4225 4225 4225 0
511 20250219 122100 34743405 4225 4225 4225 4225 0
512 20250219 122000 34743405 4225 4225 4225 4225 0
513 20250219 121900 34743405 4225 4225 4225 4225 0
514 20250219 121800 34743405 4225 4225 4225 4225 0
515 20250219 121700 34743405 4225 4225 4225 4225 0
516 20250219 121600 34743405 4225 4225 4225 4225 0
517 20250219 121500 34743405 4225 4225 4225 4225 0
518 20250219 121400 34743405 4225 4225 4225 4225 0
519 20250219 121300 34743405 4225 4225 4225 4225 0
520 20250219 121200 34743405 4225 4225 4225 4225 0
521 20250219 121100 34743405 4225 4225 4225 4225 45
522 20250219 121000 34553280 4230 4230 4230 4230 0
523 20250219 120900 34553280 4230 4230 4230 4230 0
524 20250219 120800 34553280 4230 4230 4230 4230 0
525 20250219 120700 34553280 4230 4230 4230 4230 0
526 20250219 120600 34553280 4230 4230 4230 4230 0
527 20250219 120500 34553280 4230 4230 4230 4230 0
528 20250219 120400 34553280 4230 4230 4230 4230 0
529 20250219 120300 34553280 4230 4230 4230 4230 0
530 20250219 120200 34553280 4230 4230 4230 4230 0
531 20250219 120100 34553280 4230 4230 4230 4230 0
532 20250219 120000 34553280 4230 4230 4230 4230 0
533 20250219 115900 34553280 4230 4230 4230 4230 0
534 20250219 115800 34553280 4230 4230 4230 4230 0
535 20250219 115700 34553280 4230 4230 4230 4230 0
536 20250219 115600 34553280 4230 4230 4230 4230 0
537 20250219 115500 34553280 4230 4230 4230 4230 0
538 20250219 115400 34553280 4230 4230 4230 4230 0
539 20250219 115300 34553280 4230 4230 4230 4230 0
540 20250219 115200 34553280 4230 4230 4230 4230 0
541 20250219 115100 34553280 4230 4230 4230 4230 0
542 20250219 115000 34553280 4230 4230 4230 4230 0
543 20250219 114900 34553280 4230 4230 4230 4230 0
544 20250219 114800 34553280 4230 4230 4230 4230 0
545 20250219 114700 34553280 4230 4230 4230 4230 0
546 20250219 114600 34553280 4230 4230 4230 4230 0
547 20250219 114500 34553280 4230 4230 4230 4230 0
548 20250219 114400 34553280 4230 4230 4230 4230 0
549 20250219 114300 34553280 4230 4230 4230 4230 0
550 20250219 114200 34553280 4230 4230 4230 4230 0
551 20250219 114100 34553280 4230 4230 4230 4230 0
552 20250219 114000 34553280 4230 4230 4230 4230 0
553 20250219 113900 34553280 4230 4230 4230 4230 100
554 20250219 113800 34130280 4225 4225 4225 4225 0
555 20250219 113700 34130280 4225 4225 4225 4225 0
556 20250219 113600 34130280 4225 4225 4225 4225 0
557 20250219 113500 34130280 4225 4225 4225 4225 0
558 20250219 113400 34130280 4225 4225 4225 4225 0
559 20250219 113300 34130280 4225 4225 4225 4225 0
560 20250219 113200 34130280 4225 4225 4225 4225 0
561 20250219 113100 34130280 4225 4225 4225 4225 0
562 20250219 113000 34130280 4225 4225 4225 4225 0
563 20250219 112900 34130280 4225 4225 4225 4225 0
564 20250219 112800 34130280 4225 4225 4225 4225 0
565 20250219 112700 34130280 4225 4225 4225 4225 507
566 20250219 112600 31988205 4225 4225 4225 4225 0
567 20250219 112500 31988205 4225 4225 4225 4225 0
568 20250219 112400 31988205 4225 4225 4225 4225 0
569 20250219 112300 31988205 4225 4225 4225 4225 0
570 20250219 112200 31988205 4225 4225 4225 4225 0
571 20250219 112100 31988205 4225 4225 4225 4225 0
572 20250219 112000 31988205 4225 4225 4225 4225 0
573 20250219 111900 31988205 4225 4225 4225 4225 2
574 20250219 111800 31979755 4220 4220 4220 4220 0
575 20250219 111700 31979755 4220 4220 4220 4220 0
576 20250219 111600 31979755 4220 4220 4220 4220 0
577 20250219 111500 31979755 4220 4220 4220 4220 0
578 20250219 111400 31979755 4220 4225 4225 4220 84
579 20250219 111300 31625270 4220 4250 4250 4220 2000
580 20250219 111200 23160620 4255 4255 4255 4255 0
581 20250219 111100 23160620 4255 4255 4255 4255 0
582 20250219 111000 23160620 4255 4255 4255 4255 0
583 20250219 110900 23160620 4255 4255 4255 4255 0
584 20250219 110800 23160620 4255 4255 4255 4255 0
585 20250219 110700 23160620 4255 4255 4255 4255 0
586 20250219 110600 23160620 4255 4255 4255 4255 0
587 20250219 110500 23160620 4255 4255 4255 4255 0
588 20250219 110400 23160620 4255 4255 4255 4255 0
589 20250219 110300 23160620 4255 4255 4255 4255 0
590 20250219 110200 23160620 4255 4255 4255 4255 0
591 20250219 110100 23160620 4255 4255 4255 4255 6
592 20250219 110000 23135090 4255 4255 4255 4255 219
593 20250219 105900 22203245 4255 4255 4255 4255 0
594 20250219 105800 22203245 4255 4250 4255 4250 4
595 20250219 105700 22186240 4255 4255 4255 4255 0
596 20250219 105600 22186240 4255 4255 4255 4255 1
597 20250219 105500 22181985 4255 4255 4255 4255 0
598 20250219 105400 22181985 4255 4255 4255 4255 2
599 20250219 105300 22173475 4255 4255 4255 4255 0
600 20250219 105200 22173475 4255 4250 4255 4250 4
601 20250219 105100 22156470 4250 4250 4250 4250 2
602 20250219 105000 22147970 4250 4245 4250 4245 3
603 20250219 104900 22135230 4245 4240 4245 4240 14
604 20250219 104800 22075815 4240 4240 4240 4240 3
605 20250219 104700 22063095 4240 4240 4240 4240 0
606 20250219 104600 22063095 4240 4240 4240 4240 0
607 20250219 104500 22063095 4240 4240 4240 4240 0
608 20250219 104400 22063095 4240 4240 4240 4240 0
609 20250219 104300 22063095 4240 4240 4240 4240 55
610 20250219 104200 21829895 4235 4235 4235 4235 0
611 20250219 104100 21829895 4235 4235 4235 4235 0
612 20250219 104000 21829895 4235 4235 4235 4235 2
613 20250219 103900 21821425 4235 4235 4235 4235 0
614 20250219 103800 21821425 4235 4235 4235 4235 0
615 20250219 103700 21821425 4235 4235 4235 4235 0
616 20250219 103600 21821425 4235 4235 4235 4235 0
617 20250219 103500 21821425 4235 4235 4235 4235 1
618 20250219 103400 21817190 4235 4235 4235 4235 15
619 20250219 103300 21753665 4230 4230 4230 4230 0
620 20250219 103200 21753665 4230 4230 4230 4230 0
621 20250219 103100 21753665 4230 4230 4230 4230 0
622 20250219 103000 21753665 4230 4230 4230 4230 7
623 20250219 102900 21724055 4230 4230 4230 4230 0
624 20250219 102800 21724055 4230 4230 4230 4230 5
625 20250219 102700 21702905 4225 4225 4225 4225 4
626 20250219 102600 21686005 4225 4225 4225 4225 0
627 20250219 102500 21686005 4225 4225 4225 4225 2
628 20250219 102400 21677555 4225 4225 4225 4225 0
629 20250219 102300 21677555 4225 4225 4225 4225 0
630 20250219 102200 21677555 4225 4225 4225 4225 0
631 20250219 102100 21677555 4225 4225 4225 4225 0
632 20250219 102000 21677555 4225 4225 4225 4225 0
633 20250219 101900 21677555 4225 4225 4225 4225 0
634 20250219 101800 21677555 4225 4225 4225 4225 0
635 20250219 101700 21677555 4225 4225 4225 4225 1
636 20250219 101600 21673330 4225 4225 4225 4225 8
637 20250219 101500 21639530 4220 4220 4220 4220 0
638 20250219 101400 21639530 4220 4220 4220 4220 0
639 20250219 101300 21639530 4220 4220 4220 4220 0
640 20250219 101200 21639530 4220 4220 4220 4220 0
641 20250219 101100 21639530 4220 4220 4220 4220 0
642 20250219 101000 21639530 4220 4220 4220 4220 0
643 20250219 100900 21639530 4220 4215 4220 4215 99
644 20250219 100800 21221820 4210 4210 4210 4210 0
645 20250219 100700 21221820 4210 4210 4210 4210 0
646 20250219 100600 21221820 4210 4210 4210 4210 1
647 20250219 100500 21217610 4210 4215 4215 4210 8
648 20250219 100400 21183920 4215 4210 4215 4210 94
649 20250219 100300 20788175 4205 4205 4205 4205 0
650 20250219 100200 20788175 4205 4205 4205 4205 0
651 20250219 100100 20788175 4205 4205 4205 4205 0
652 20250219 100000 20788175 4205 4210 4210 4205 17
653 20250219 095900 20716615 4210 4210 4210 4210 0
654 20250219 095800 20716615 4210 4210 4210 4210 0
655 20250219 095700 20716615 4210 4210 4210 4210 0
656 20250219 095600 20716615 4210 4210 4210 4210 0
657 20250219 095500 20716615 4210 4210 4210 4210 6
658 20250219 095400 20691355 4210 4210 4210 4210 5
659 20250219 095300 20670305 4205 4205 4205 4205 0
660 20250219 095200 20670305 4205 4205 4205 4205 2
661 20250219 095100 20661895 4210 4210 4210 4210 0
662 20250219 095000 20661895 4210 4210 4210 4210 0
663 20250219 094900 20661895 4210 4210 4210 4210 0
664 20250219 094800 20661895 4210 4210 4210 4210 0
665 20250219 094700 20661895 4210 4210 4210 4210 5
666 20250219 094600 20640845 4205 4205 4205 4205 1
667 20250219 094500 20636640 4205 4205 4205 4205 25
668 20250219 094400 20531515 4205 4205 4205 4205 1
669 20250219 094300 20527310 4200 4200 4200 4200 0
670 20250219 094200 20527310 4200 4200 4200 4200 0
671 20250219 094100 20527310 4200 4200 4200 4200 0
672 20250219 094000 20527310 4200 4200 4200 4200 0
673 20250219 093900 20527310 4200 4200 4200 4200 0
674 20250219 093800 20527310 4200 4200 4200 4200 0
675 20250219 093700 20527310 4200 4200 4200 4200 1
676 20250219 093600 20523110 4200 4205 4205 4200 54
677 20250219 093500 20296285 4205 4205 4205 4205 1
678 20250219 093400 20292080 4205 4205 4205 4205 1
679 20250219 093300 20287875 4205 4210 4210 4205 2
680 20250219 093200 20279460 4205 4230 4230 4205 94
681 20250219 093100 19884165 4230 4230 4230 4230 53
682 20250219 093000 19659975 4210 4235 4260 4205 91
683 20250219 092900 19274805 4255 4210 4255 4210 138
684 20250219 092800 18689325 4200 4200 4200 4200 6
685 20250219 092700 18664125 4210 4205 4210 4205 21
686 20250219 092600 18575775 4200 4195 4200 4195 26
687 20250219 092500 18466605 4195 4195 4195 4195 8
688 20250219 092400 18433045 4170 4170 4170 4170 0
689 20250219 092300 18433045 4170 4170 4170 4170 921
690 20250219 092200 14592475 4160 4170 4170 4160 190
691 20250219 092100 13800810 4170 4170 4170 4170 104
692 20250219 092000 13367130 4165 4165 4165 4165 0
693 20250219 091900 13367130 4165 4165 4165 4165 0
694 20250219 091800 13367130 4165 4165 4165 4165 0
695 20250219 091700 13367130 4165 4170 4170 4165 417
696 20250219 091600 11630310 4180 4180 4180 4180 8
697 20250219 091500 11596870 4175 4175 4175 4175 0
698 20250219 091400 11596870 4175 4175 4175 4175 0
699 20250219 091300 11596870 4175 4175 4175 4175 0
700 20250219 091200 11596870 4175 4170 4175 4145 1483
701 20250219 091100 5432665 4175 4175 4175 4175 0
702 20250219 091000 5432665 4175 4200 4200 4175 181
703 20250219 090900 4674895 4205 4205 4205 4205 32
704 20250219 090800 4540335 4220 4220 4220 4220 0
705 20250219 090700 4540335 4220 4220 4220 4220 0
706 20250219 090600 4540335 4220 4215 4220 4210 1053
707 20250219 090500 106550 4240 4240 4240 4240 0
708 20250219 090400 106550 4240 4240 4240 4240 3
709 20250219 090300 93830 4265 4265 4265 4265 0
710 20250219 090200 93830 4265 4265 4265 4265 0
711 20250219 090100 93830 4265 4265 4265 4265 0
712 20250219 090000 93830 4265 4265 4265 4265 22