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

717
229500/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,717 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205500,5867410,5290,5290,5290,5290,100
20250219,205400,5867410,5290,5290,5290,5290,0
20250219,205300,5867410,5290,5290,5290,5290,0
20250219,205200,5867410,5290,5290,5290,5290,0
20250219,205100,5867410,5290,5290,5290,5290,0
20250219,205000,5867410,5290,5290,5290,5290,0
20250219,204900,5867410,5290,5290,5290,5290,0
20250219,204800,5867410,5290,5290,5290,5290,0
20250219,204700,5867410,5290,5290,5290,5290,0
20250219,204600,5867410,5290,5290,5290,5290,0
20250219,204500,5867410,5290,5290,5290,5290,0
20250219,204400,5867410,5290,5290,5290,5290,0
20250219,204300,5867410,5290,5290,5290,5290,0
20250219,204200,5867410,5290,5290,5290,5290,0
20250219,204100,5867410,5290,5290,5290,5290,0
20250219,204000,5867410,5290,5290,5290,5290,0
20250219,203900,5867410,5290,5290,5290,5290,0
20250219,203800,5867410,5290,5290,5290,5290,0
20250219,203700,5867410,5290,5290,5290,5290,0
20250219,203600,5867410,5290,5290,5290,5290,0
20250219,203500,5867410,5290,5290,5290,5290,0
20250219,203400,5867410,5290,5290,5290,5290,0
20250219,203300,5867410,5290,5290,5290,5290,0
20250219,203200,5867410,5290,5290,5290,5290,0
20250219,203100,5867410,5290,5290,5290,5290,0
20250219,203000,5867410,5290,5290,5290,5290,0
20250219,202900,5867410,5290,5290,5290,5290,0
20250219,202800,5867410,5290,5290,5290,5290,0
20250219,202700,5867410,5290,5290,5290,5290,0
20250219,202600,5867410,5290,5290,5290,5290,0
20250219,202500,5867410,5290,5290,5290,5290,100
20250219,202400,5867410,5290,5290,5290,5290,0
20250219,202300,5867410,5290,5290,5290,5290,0
20250219,202200,5867410,5290,5290,5290,5290,0
20250219,202100,5867410,5290,5290,5290,5290,0
20250219,202000,5867410,5290,5290,5290,5290,0
20250219,201900,5867410,5290,5290,5290,5290,0
20250219,201800,5867410,5290,5290,5290,5290,0
20250219,201700,5867410,5290,5290,5290,5290,0
20250219,201600,5867410,5290,5290,5290,5290,0
20250219,201500,5867410,5290,5290,5290,5290,0
20250219,201400,5867410,5290,5290,5290,5290,0
20250219,201300,5867410,5290,5290,5290,5290,0
20250219,201200,5867410,5290,5290,5290,5290,0
20250219,201100,5867410,5290,5290,5290,5290,0
20250219,201000,5867410,5290,5290,5290,5290,0
20250219,200900,5867410,5290,5290,5290,5290,0
20250219,200800,5867410,5290,5290,5290,5290,0
20250219,200700,5867410,5290,5290,5290,5290,0
20250219,200600,5867410,5290,5290,5290,5290,0
20250219,200500,5867410,5290,5290,5290,5290,0
20250219,200400,5867410,5290,5290,5290,5290,0
20250219,200300,5867410,5290,5290,5290,5290,0
20250219,200200,5867410,5290,5290,5290,5290,0
20250219,200100,5867410,5290,5290,5290,5290,0
20250219,200000,5867410,5290,5290,5290,5290,0
20250219,195900,5867410,5290,5290,5290,5290,0
20250219,195800,5867410,5290,5290,5290,5290,0
20250219,195700,5867410,5290,5290,5290,5290,0
20250219,195600,5867410,5290,5290,5290,5290,0
20250219,195500,5867410,5290,5290,5290,5290,100
20250219,195400,5867410,5290,5290,5290,5290,0
20250219,195300,5867410,5290,5290,5290,5290,0
20250219,195200,5867410,5290,5290,5290,5290,0
20250219,195100,5867410,5290,5290,5290,5290,0
20250219,195000,5867410,5290,5290,5290,5290,0
20250219,194900,5867410,5290,5290,5290,5290,0
20250219,194800,5867410,5290,5290,5290,5290,0
20250219,194700,5867410,5290,5290,5290,5290,0
20250219,194600,5867410,5290,5290,5290,5290,0
20250219,194500,5867410,5290,5290,5290,5290,0
20250219,194400,5867410,5290,5290,5290,5290,0
20250219,194300,5867410,5290,5290,5290,5290,0
20250219,194200,5867410,5290,5290,5290,5290,0
20250219,194100,5867410,5290,5290,5290,5290,0
20250219,194000,5867410,5290,5290,5290,5290,0
20250219,193900,5867410,5290,5290,5290,5290,0
20250219,193800,5867410,5290,5290,5290,5290,0
20250219,193700,5867410,5290,5290,5290,5290,0
20250219,193600,5867410,5290,5290,5290,5290,0
20250219,193500,5867410,5290,5290,5290,5290,0
20250219,193400,5867410,5290,5290,5290,5290,0
20250219,193300,5867410,5290,5290,5290,5290,0
20250219,193200,5867410,5290,5290,5290,5290,0
20250219,193100,5867410,5290,5290,5290,5290,0
20250219,193000,5867410,5290,5290,5290,5290,0
20250219,192900,5867410,5290,5290,5290,5290,0
20250219,192800,5867410,5290,5290,5290,5290,0
20250219,192700,5867410,5290,5290,5290,5290,0
20250219,192600,5867410,5290,5290,5290,5290,0
20250219,192500,5867410,5290,5290,5290,5290,100
20250219,192400,5867410,5290,5290,5290,5290,0
20250219,192300,5867410,5290,5290,5290,5290,0
20250219,192200,5867410,5290,5290,5290,5290,0
20250219,192100,5867410,5290,5290,5290,5290,0
20250219,192000,5867410,5290,5290,5290,5290,0
20250219,191900,5867410,5290,5290,5290,5290,0
20250219,191800,5867410,5290,5290,5290,5290,0
20250219,191700,5867410,5290,5290,5290,5290,0
20250219,191600,5867410,5290,5290,5290,5290,0
20250219,191500,5867410,5290,5290,5290,5290,0
20250219,191400,5867410,5290,5290,5290,5290,0
20250219,191300,5867410,5290,5290,5290,5290,0
20250219,191200,5867410,5290,5290,5290,5290,0
20250219,191100,5867410,5290,5290,5290,5290,0
20250219,191000,5867410,5290,5290,5290,5290,0
20250219,190900,5867410,5290,5290,5290,5290,0
20250219,190800,5867410,5290,5290,5290,5290,0
20250219,190700,5867410,5290,5290,5290,5290,0
20250219,190600,5867410,5290,5290,5290,5290,0
20250219,190500,5867410,5290,5290,5290,5290,0
20250219,190400,5867410,5290,5290,5290,5290,0
20250219,190300,5867410,5290,5290,5290,5290,0
20250219,190200,5867410,5290,5290,5290,5290,0
20250219,190100,5867410,5290,5290,5290,5290,0
20250219,190000,5867410,5290,5290,5290,5290,0
20250219,185900,5867410,5290,5290,5290,5290,0
20250219,185800,5867410,5290,5290,5290,5290,0
20250219,185700,5867410,5290,5290,5290,5290,0
20250219,185600,5867410,5290,5290,5290,5290,0
20250219,185500,5867410,5290,5290,5290,5290,100
20250219,185400,5867410,5290,5290,5290,5290,0
20250219,185300,5867410,5290,5290,5290,5290,0
20250219,185200,5867410,5290,5290,5290,5290,0
20250219,185100,5867410,5290,5290,5290,5290,0
20250219,185000,5867410,5290,5290,5290,5290,0
20250219,184900,5867410,5290,5290,5290,5290,0
20250219,184800,5867410,5290,5290,5290,5290,0
20250219,184700,5867410,5290,5290,5290,5290,0
20250219,184600,5867410,5290,5290,5290,5290,0
20250219,184500,5867410,5290,5290,5290,5290,0
20250219,184400,5867410,5290,5290,5290,5290,0
20250219,184300,5867410,5290,5290,5290,5290,0
20250219,184200,5867410,5290,5290,5290,5290,0
20250219,184100,5867410,5290,5290,5290,5290,0
20250219,184000,5867410,5290,5290,5290,5290,0
20250219,183900,5867410,5290,5290,5290,5290,0
20250219,183800,5867410,5290,5290,5290,5290,0
20250219,183700,5867410,5290,5290,5290,5290,0
20250219,183600,5867410,5290,5290,5290,5290,0
20250219,183500,5867410,5290,5290,5290,5290,0
20250219,183400,5867410,5290,5290,5290,5290,0
20250219,183300,5867410,5290,5290,5290,5290,0
20250219,183200,5867410,5290,5290,5290,5290,0
20250219,183100,5867410,5290,5290,5290,5290,0
20250219,183000,5867410,5290,5290,5290,5290,0
20250219,182900,5867410,5290,5290,5290,5290,0
20250219,182800,5867410,5290,5290,5290,5290,0
20250219,182700,5867410,5290,5290,5290,5290,0
20250219,182600,5867410,5290,5290,5290,5290,0
20250219,182500,5867410,5290,5290,5290,5290,100
20250219,182400,5867410,5290,5290,5290,5290,0
20250219,182300,5867410,5290,5290,5290,5290,0
20250219,182200,5867410,5290,5290,5290,5290,0
20250219,182100,5867410,5290,5290,5290,5290,0
20250219,182000,5867410,5290,5290,5290,5290,0
20250219,181900,5867410,5290,5290,5290,5290,0
20250219,181800,5867410,5290,5290,5290,5290,0
20250219,181700,5867410,5290,5290,5290,5290,0
20250219,181600,5867410,5290,5290,5290,5290,0
20250219,181500,5867410,5290,5290,5290,5290,0
20250219,181400,5867410,5290,5290,5290,5290,0
20250219,181300,5867410,5290,5290,5290,5290,0
20250219,181200,5867410,5290,5290,5290,5290,0
20250219,181100,5867410,5290,5290,5290,5290,0
20250219,181000,5867410,5290,5290,5290,5290,0
20250219,180900,5867410,5290,5290,5290,5290,0
20250219,180800,5867410,5290,5290,5290,5290,0
20250219,180700,5867410,5290,5290,5290,5290,0
20250219,180600,5867410,5290,5290,5290,5290,0
20250219,180500,5867410,5290,5290,5290,5290,0
20250219,180400,5867410,5290,5290,5290,5290,0
20250219,180300,5867410,5290,5290,5290,5290,0
20250219,180200,5867410,5290,5290,5290,5290,0
20250219,180100,5867410,5290,5290,5290,5290,0
20250219,180000,5867410,5290,5290,5290,5290,0
20250219,175900,5867410,5290,5290,5290,5290,0
20250219,175800,5867410,5290,5290,5290,5290,0
20250219,175700,5867410,5290,5290,5290,5290,0
20250219,175600,5867410,5290,5290,5290,5290,0
20250219,175500,5867410,5290,5290,5290,5290,100
20250219,175400,5867410,5290,5290,5290,5290,0
20250219,175300,5867410,5290,5290,5290,5290,0
20250219,175200,5867410,5290,5290,5290,5290,0
20250219,175100,5867410,5290,5290,5290,5290,0
20250219,175000,5867410,5290,5290,5290,5290,0
20250219,174900,5867410,5290,5290,5290,5290,0
20250219,174800,5867410,5290,5290,5290,5290,0
20250219,174700,5867410,5290,5290,5290,5290,0
20250219,174600,5867410,5290,5290,5290,5290,0
20250219,174500,5867410,5290,5290,5290,5290,0
20250219,174400,5867410,5290,5290,5290,5290,0
20250219,174300,5867410,5290,5290,5290,5290,0
20250219,174200,5867410,5290,5290,5290,5290,0
20250219,174100,5867410,5290,5290,5290,5290,0
20250219,174000,5867410,5290,5290,5290,5290,0
20250219,173900,5867410,5290,5290,5290,5290,0
20250219,173800,5867410,5290,5290,5290,5290,0
20250219,173700,5867410,5290,5290,5290,5290,0
20250219,173600,5867410,5290,5290,5290,5290,0
20250219,173500,5867410,5290,5290,5290,5290,0
20250219,173400,5867410,5290,5290,5290,5290,0
20250219,173300,5867410,5290,5290,5290,5290,0
20250219,173200,5867410,5290,5290,5290,5290,0
20250219,173100,5867410,5290,5290,5290,5290,0
20250219,173000,5867410,5290,5290,5290,5290,0
20250219,172900,5867410,5290,5290,5290,5290,0
20250219,172800,5867410,5290,5290,5290,5290,0
20250219,172700,5867410,5290,5290,5290,5290,0
20250219,172600,5867410,5290,5290,5290,5290,0
20250219,172500,5867410,5290,5290,5290,5290,100
20250219,172400,5867410,5290,5290,5290,5290,0
20250219,172300,5867410,5290,5290,5290,5290,0
20250219,172200,5867410,5290,5290,5290,5290,0
20250219,172100,5867410,5290,5290,5290,5290,0
20250219,172000,5867410,5290,5290,5290,5290,0
20250219,171900,5867410,5290,5290,5290,5290,0
20250219,171800,5867410,5290,5290,5290,5290,0
20250219,171700,5867410,5290,5290,5290,5290,0
20250219,171600,5867410,5290,5290,5290,5290,0
20250219,171500,5867410,5290,5290,5290,5290,0
20250219,171400,5867410,5290,5290,5290,5290,0
20250219,171300,5867410,5290,5290,5290,5290,0
20250219,171200,5867410,5290,5290,5290,5290,0
20250219,171100,5867410,5290,5290,5290,5290,0
20250219,171000,5867410,5290,5290,5290,5290,0
20250219,170900,5867410,5290,5290,5290,5290,0
20250219,170800,5867410,5290,5290,5290,5290,0
20250219,170700,5867410,5290,5290,5290,5290,0
20250219,170600,5867410,5290,5290,5290,5290,0
20250219,170500,5867410,5290,5290,5290,5290,0
20250219,170400,5867410,5290,5290,5290,5290,0
20250219,170300,5867410,5290,5290,5290,5290,0
20250219,170200,5867410,5290,5290,5290,5290,0
20250219,170100,5867410,5290,5290,5290,5290,0
20250219,170000,5867410,5290,5290,5290,5290,0
20250219,165900,5867410,5290,5290,5290,5290,0
20250219,165800,5867410,5290,5290,5290,5290,0
20250219,165700,5867410,5290,5290,5290,5290,0
20250219,165600,5867410,5290,5290,5290,5290,0
20250219,165500,5867410,5290,5290,5290,5290,100
20250219,165400,5867410,5290,5290,5290,5290,0
20250219,165300,5867410,5290,5290,5290,5290,0
20250219,165200,5867410,5290,5290,5290,5290,0
20250219,165100,5867410,5290,5290,5290,5290,0
20250219,165000,5867410,5290,5290,5290,5290,0
20250219,164900,5867410,5290,5290,5290,5290,0
20250219,164800,5867410,5290,5290,5290,5290,0
20250219,164700,5867410,5290,5290,5290,5290,0
20250219,164600,5867410,5290,5290,5290,5290,0
20250219,164500,5867410,5290,5290,5290,5290,0
20250219,164400,5867410,5290,5290,5290,5290,0
20250219,164300,5867410,5290,5290,5290,5290,0
20250219,164200,5867410,5290,5290,5290,5290,0
20250219,164100,5867410,5290,5290,5290,5290,0
20250219,164000,5867410,5290,5290,5290,5290,0
20250219,163900,5867410,5290,5290,5290,5290,0
20250219,163800,5867410,5290,5290,5290,5290,0
20250219,163700,5867410,5290,5290,5290,5290,0
20250219,163600,5867410,5290,5290,5290,5290,0
20250219,163500,5867410,5290,5290,5290,5290,0
20250219,163400,5867410,5290,5290,5290,5290,0
20250219,163300,5867410,5290,5290,5290,5290,0
20250219,163200,5867410,5290,5290,5290,5290,0
20250219,163100,5867410,5290,5290,5290,5290,0
20250219,163000,5867410,5290,5290,5290,5290,0
20250219,162900,5867410,5290,5290,5290,5290,0
20250219,162800,5867410,5290,5290,5290,5290,0
20250219,162700,5867410,5290,5290,5290,5290,0
20250219,162600,5867410,5290,5290,5290,5290,0
20250219,162500,5867410,5290,5290,5290,5290,100
20250219,162400,5867410,5290,5290,5290,5290,0
20250219,162300,5867410,5290,5290,5290,5290,0
20250219,162200,5867410,5290,5290,5290,5290,0
20250219,162100,5867410,5290,5290,5290,5290,0
20250219,162000,5867410,5290,5290,5290,5290,0
20250219,161900,5867410,5290,5290,5290,5290,0
20250219,161800,5867410,5290,5290,5290,5290,0
20250219,161700,5867410,5290,5290,5290,5290,0
20250219,161600,5867410,5290,5290,5290,5290,0
20250219,161500,5867410,5290,5290,5290,5290,0
20250219,161400,5867410,5290,5290,5290,5290,0
20250219,161300,5867410,5290,5290,5290,5290,0
20250219,161200,5867410,5290,5290,5290,5290,0
20250219,161100,5867410,5290,5290,5290,5290,0
20250219,161000,5867410,5290,5290,5290,5290,0
20250219,160900,5867410,5290,5290,5290,5290,0
20250219,160800,5867410,5290,5290,5290,5290,0
20250219,160700,5867410,5290,5290,5290,5290,0
20250219,160600,5867410,5290,5290,5290,5290,0
20250219,160500,5867410,5290,5290,5290,5290,0
20250219,160400,5867410,5290,5290,5290,5290,0
20250219,160300,5867410,5290,5290,5290,5290,0
20250219,160200,5867410,5290,5290,5290,5290,0
20250219,160100,5867410,5290,5290,5290,5290,0
20250219,160000,5867410,5290,5290,5290,5290,0
20250219,155900,5867410,5290,5290,5290,5290,0
20250219,155800,5867410,5290,5290,5290,5290,0
20250219,155700,5867410,5290,5290,5290,5290,0
20250219,155600,5867410,5290,5290,5290,5290,0
20250219,155500,5867410,5290,5290,5290,5290,100
20250219,155400,5867410,5290,5290,5290,5290,0
20250219,155300,5867410,5290,5290,5290,5290,0
20250219,155200,5867410,5290,5290,5290,5290,0
20250219,155100,5867410,5290,5290,5290,5290,0
20250219,155000,5867410,5290,5290,5290,5290,0
20250219,154900,5867410,5290,5290,5290,5290,0
20250219,154800,5867410,5290,5290,5290,5290,0
20250219,154700,5867410,5290,5290,5290,5290,0
20250219,154600,5867410,5290,5290,5290,5290,0
20250219,154500,5867410,5290,5290,5290,5290,0
20250219,154400,5867410,5290,5290,5290,5290,0
20250219,154300,5867410,5290,5290,5290,5290,0
20250219,154200,5867410,5290,5290,5290,5290,0
20250219,154100,5867410,5290,5290,5290,5290,0
20250219,154000,5867410,5290,5290,5290,5290,0
20250219,153900,5867410,5290,5290,5290,5290,0
20250219,153800,5867410,5290,5290,5290,5290,0
20250219,153700,5867410,5290,5290,5290,5290,0
20250219,153600,5867410,5290,5290,5290,5290,0
20250219,153500,5867410,5290,5290,5290,5290,0
20250219,153400,5867410,5290,5290,5290,5290,0
20250219,153300,5867410,5290,5290,5290,5290,0
20250219,153200,5867410,5290,5290,5290,5290,0
20250219,153100,5867410,5290,5290,5290,5290,0
20250219,153000,5867410,5290,5290,5290,5290,100
20250219,152900,5338410,5290,5290,5290,5290,0
20250219,152800,5338410,5290,5290,5290,5290,0
20250219,152700,5338410,5290,5290,5290,5290,0
20250219,152600,5338410,5290,5290,5290,5290,0
20250219,152500,5338410,5290,5290,5290,5290,0
20250219,152400,5338410,5290,5290,5290,5290,0
20250219,152300,5338410,5290,5290,5290,5290,0
20250219,152200,5338410,5290,5290,5290,5290,0
20250219,152100,5338410,5290,5290,5290,5290,0
20250219,152000,5338410,5290,5290,5290,5290,0
20250219,151900,5338410,5290,5290,5290,5290,0
20250219,151800,5338410,5290,5290,5290,5290,0
20250219,151700,5338410,5290,5290,5290,5290,0
20250219,151600,5338410,5290,5290,5290,5290,10
20250219,151500,5285510,5300,5300,5300,5300,0
20250219,151400,5285510,5300,5300,5300,5300,0
20250219,151300,5285510,5300,5300,5300,5300,0
20250219,151200,5285510,5300,5300,5300,5300,0
20250219,151100,5285510,5300,5300,5300,5300,0
20250219,151000,5285510,5300,5300,5300,5300,0
20250219,150900,5285510,5300,5300,5300,5300,0
20250219,150800,5285510,5300,5300,5300,5300,0
20250219,150700,5285510,5300,5300,5300,5300,0
20250219,150600,5285510,5300,5300,5300,5300,0
20250219,150500,5285510,5300,5300,5300,5300,0
20250219,150400,5285510,5300,5300,5300,5300,0
20250219,150300,5285510,5300,5300,5300,5300,0
20250219,150200,5285510,5300,5300,5300,5300,0
20250219,150100,5285510,5300,5300,5300,5300,0
20250219,150000,5285510,5300,5300,5300,5300,0
20250219,145900,5285510,5300,5300,5300,5300,0
20250219,145800,5285510,5300,5300,5300,5300,0
20250219,145700,5285510,5300,5300,5300,5300,0
20250219,145600,5285510,5300,5300,5300,5300,0
20250219,145500,5285510,5300,5300,5300,5300,0
20250219,145400,5285510,5300,5300,5300,5300,0
20250219,145300,5285510,5300,5300,5300,5300,0
20250219,145200,5285510,5300,5300,5300,5300,0
20250219,145100,5285510,5300,5300,5300,5300,0
20250219,145000,5285510,5300,5300,5300,5300,0
20250219,144900,5285510,5300,5300,5300,5300,0
20250219,144800,5285510,5300,5300,5300,5300,0
20250219,144700,5285510,5300,5300,5300,5300,0
20250219,144600,5285510,5300,5300,5300,5300,0
20250219,144500,5285510,5300,5300,5300,5300,0
20250219,144400,5285510,5300,5300,5300,5300,0
20250219,144300,5285510,5300,5300,5300,5300,0
20250219,144200,5285510,5300,5300,5300,5300,0
20250219,144100,5285510,5300,5300,5300,5300,0
20250219,144000,5285510,5300,5300,5300,5300,0
20250219,143900,5285510,5300,5300,5300,5300,0
20250219,143800,5285510,5300,5300,5300,5300,0
20250219,143700,5285510,5300,5300,5300,5300,0
20250219,143600,5285510,5300,5300,5300,5300,0
20250219,143500,5285510,5300,5300,5300,5300,0
20250219,143400,5285510,5300,5300,5300,5300,0
20250219,143300,5285510,5300,5300,5300,5300,0
20250219,143200,5285510,5300,5300,5300,5300,0
20250219,143100,5285510,5300,5300,5300,5300,0
20250219,143000,5285510,5300,5300,5300,5300,0
20250219,142900,5285510,5300,5300,5300,5300,0
20250219,142800,5285510,5300,5300,5300,5300,0
20250219,142700,5285510,5300,5300,5300,5300,0
20250219,142600,5285510,5300,5300,5300,5300,0
20250219,142500,5285510,5300,5300,5300,5300,0
20250219,142400,5285510,5300,5300,5300,5300,0
20250219,142300,5285510,5300,5300,5300,5300,0
20250219,142200,5285510,5300,5300,5300,5300,0
20250219,142100,5285510,5300,5300,5300,5300,0
20250219,142000,5285510,5300,5300,5300,5300,0
20250219,141900,5285510,5300,5300,5300,5300,0
20250219,141800,5285510,5300,5300,5300,5300,0
20250219,141700,5285510,5300,5300,5300,5300,0
20250219,141600,5285510,5300,5300,5300,5300,0
20250219,141500,5285510,5300,5300,5300,5300,0
20250219,141400,5285510,5300,5300,5300,5300,0
20250219,141300,5285510,5300,5300,5300,5300,0
20250219,141200,5285510,5300,5300,5300,5300,0
20250219,141100,5285510,5300,5300,5300,5300,0
20250219,141000,5285510,5300,5300,5300,5300,0
20250219,140900,5285510,5300,5300,5300,5300,0
20250219,140800,5285510,5300,5300,5300,5300,0
20250219,140700,5285510,5300,5300,5300,5300,0
20250219,140600,5285510,5300,5300,5300,5300,0
20250219,140500,5285510,5300,5300,5300,5300,0
20250219,140400,5285510,5300,5300,5300,5300,0
20250219,140300,5285510,5300,5300,5300,5300,0
20250219,140200,5285510,5300,5300,5300,5300,0
20250219,140100,5285510,5300,5300,5300,5300,0
20250219,140000,5285510,5300,5300,5300,5300,0
20250219,135900,5285510,5300,5300,5300,5300,0
20250219,135800,5285510,5300,5300,5300,5300,0
20250219,135700,5285510,5300,5300,5300,5300,0
20250219,135600,5285510,5300,5300,5300,5300,0
20250219,135500,5285510,5300,5300,5300,5300,0
20250219,135400,5285510,5300,5300,5300,5300,0
20250219,135300,5285510,5300,5300,5300,5300,0
20250219,135200,5285510,5300,5300,5300,5300,0
20250219,135100,5285510,5300,5300,5300,5300,0
20250219,135000,5285510,5300,5300,5300,5300,0
20250219,134900,5285510,5300,5300,5300,5300,0
20250219,134800,5285510,5300,5300,5300,5300,0
20250219,134700,5285510,5300,5300,5300,5300,0
20250219,134600,5285510,5300,5300,5300,5300,0
20250219,134500,5285510,5300,5300,5300,5300,0
20250219,134400,5285510,5300,5300,5300,5300,0
20250219,134300,5285510,5300,5300,5300,5300,0
20250219,134200,5285510,5300,5300,5300,5300,0
20250219,134100,5285510,5300,5300,5300,5300,0
20250219,134000,5285510,5300,5300,5300,5300,0
20250219,133900,5285510,5300,5300,5300,5300,0
20250219,133800,5285510,5300,5300,5300,5300,0
20250219,133700,5285510,5300,5300,5300,5300,0
20250219,133600,5285510,5300,5300,5300,5300,0
20250219,133500,5285510,5300,5300,5300,5300,0
20250219,133400,5285510,5300,5300,5300,5300,0
20250219,133300,5285510,5300,5300,5300,5300,0
20250219,133200,5285510,5300,5300,5300,5300,0
20250219,133100,5285510,5300,5300,5300,5300,0
20250219,133000,5285510,5300,5300,5300,5300,0
20250219,132900,5285510,5300,5300,5300,5300,0
20250219,132800,5285510,5300,5300,5300,5300,0
20250219,132700,5285510,5300,5300,5300,5300,0
20250219,132600,5285510,5300,5300,5300,5300,0
20250219,132500,5285510,5300,5300,5300,5300,0
20250219,132400,5285510,5300,5300,5300,5300,0
20250219,132300,5285510,5300,5300,5300,5300,0
20250219,132200,5285510,5300,5300,5300,5300,0
20250219,132100,5285510,5300,5300,5300,5300,0
20250219,132000,5285510,5300,5300,5300,5300,0
20250219,131900,5285510,5300,5300,5300,5300,0
20250219,131800,5285510,5300,5300,5300,5300,0
20250219,131700,5285510,5300,5300,5300,5300,0
20250219,131600,5285510,5300,5300,5300,5300,0
20250219,131500,5285510,5300,5300,5300,5300,0
20250219,131400,5285510,5300,5300,5300,5300,0
20250219,131300,5285510,5300,5300,5300,5300,0
20250219,131200,5285510,5300,5300,5300,5300,0
20250219,131100,5285510,5300,5300,5300,5300,0
20250219,131000,5285510,5300,5300,5300,5300,0
20250219,130900,5285510,5300,5300,5300,5300,0
20250219,130800,5285510,5300,5300,5300,5300,0
20250219,130700,5285510,5300,5300,5300,5300,0
20250219,130600,5285510,5300,5220,5300,5220,14
20250219,130500,5212350,5220,5220,5220,5220,0
20250219,130400,5212350,5220,5220,5220,5220,0
20250219,130300,5212350,5220,5220,5220,5220,0
20250219,130200,5212350,5220,5220,5220,5220,0
20250219,130100,5212350,5220,5220,5220,5220,0
20250219,130000,5212350,5220,5220,5220,5220,0
20250219,125900,5212350,5220,5220,5220,5220,0
20250219,125800,5212350,5220,5220,5220,5220,0
20250219,125700,5212350,5220,5220,5220,5220,0
20250219,125600,5212350,5220,5220,5220,5220,0
20250219,125500,5212350,5220,5220,5220,5220,0
20250219,125400,5212350,5220,5220,5220,5220,0
20250219,125300,5212350,5220,5220,5220,5220,1
20250219,125200,5207130,5180,5180,5180,5180,0
20250219,125100,5207130,5180,5180,5180,5180,193
20250219,125000,4207390,5220,5220,5220,5220,0
20250219,124900,4207390,5220,5220,5220,5220,0
20250219,124800,4207390,5220,5220,5220,5220,0
20250219,124700,4207390,5220,5220,5220,5220,0
20250219,124600,4207390,5220,5220,5220,5220,0
20250219,124500,4207390,5220,5220,5220,5220,0
20250219,124400,4207390,5220,5220,5220,5220,0
20250219,124300,4207390,5220,5220,5220,5220,0
20250219,124200,4207390,5220,5220,5220,5220,0
20250219,124100,4207390,5220,5220,5220,5220,0
20250219,124000,4207390,5220,5220,5220,5220,0
20250219,123900,4207390,5220,5220,5220,5220,0
20250219,123800,4207390,5220,5220,5220,5220,0
20250219,123700,4207390,5220,5220,5220,5220,0
20250219,123600,4207390,5220,5220,5220,5220,0
20250219,123500,4207390,5220,5220,5220,5220,0
20250219,123400,4207390,5220,5220,5220,5220,0
20250219,123300,4207390,5220,5220,5220,5220,0
20250219,123200,4207390,5220,5220,5220,5220,0
20250219,123100,4207390,5220,5220,5220,5220,0
20250219,123000,4207390,5220,5220,5220,5220,0
20250219,122900,4207390,5220,5220,5220,5220,0
20250219,122800,4207390,5220,5220,5220,5220,0
20250219,122700,4207390,5220,5220,5220,5220,0
20250219,122600,4207390,5220,5220,5220,5220,0
20250219,122500,4207390,5220,5220,5220,5220,0
20250219,122400,4207390,5220,5220,5220,5220,0
20250219,122300,4207390,5220,5220,5220,5220,0
20250219,122200,4207390,5220,5220,5220,5220,0
20250219,122100,4207390,5220,5220,5220,5220,0
20250219,122000,4207390,5220,5220,5220,5220,0
20250219,121900,4207390,5220,5220,5220,5220,0
20250219,121800,4207390,5220,5220,5220,5220,0
20250219,121700,4207390,5220,5220,5220,5220,0
20250219,121600,4207390,5220,5220,5220,5220,0
20250219,121500,4207390,5220,5220,5220,5220,0
20250219,121400,4207390,5220,5220,5220,5220,0
20250219,121300,4207390,5220,5220,5220,5220,0
20250219,121200,4207390,5220,5220,5220,5220,0
20250219,121100,4207390,5220,5220,5220,5220,0
20250219,121000,4207390,5220,5220,5220,5220,0
20250219,120900,4207390,5220,5220,5220,5220,0
20250219,120800,4207390,5220,5220,5220,5220,0
20250219,120700,4207390,5220,5220,5220,5220,0
20250219,120600,4207390,5220,5220,5220,5220,0
20250219,120500,4207390,5220,5220,5220,5220,0
20250219,120400,4207390,5220,5220,5220,5220,0
20250219,120300,4207390,5220,5220,5220,5220,0
20250219,120200,4207390,5220,5220,5220,5220,0
20250219,120100,4207390,5220,5220,5220,5220,0
20250219,120000,4207390,5220,5220,5220,5220,0
20250219,115900,4207390,5220,5220,5220,5220,0
20250219,115800,4207390,5220,5220,5220,5220,0
20250219,115700,4207390,5220,5220,5220,5220,0
20250219,115600,4207390,5220,5220,5220,5220,0
20250219,115500,4207390,5220,5220,5220,5220,0
20250219,115400,4207390,5220,5220,5220,5220,0
20250219,115300,4207390,5220,5220,5220,5220,0
20250219,115200,4207390,5220,5220,5220,5220,0
20250219,115100,4207390,5220,5220,5220,5220,0
20250219,115000,4207390,5220,5220,5220,5220,0
20250219,114900,4207390,5220,5220,5220,5220,0
20250219,114800,4207390,5220,5220,5220,5220,0
20250219,114700,4207390,5220,5220,5220,5220,0
20250219,114600,4207390,5220,5220,5220,5220,0
20250219,114500,4207390,5220,5220,5220,5220,0
20250219,114400,4207390,5220,5220,5220,5220,0
20250219,114300,4207390,5220,5220,5220,5220,0
20250219,114200,4207390,5220,5220,5220,5220,0
20250219,114100,4207390,5220,5220,5220,5220,0
20250219,114000,4207390,5220,5220,5220,5220,0
20250219,113900,4207390,5220,5220,5220,5220,0
20250219,113800,4207390,5220,5220,5220,5220,0
20250219,113700,4207390,5220,5220,5220,5220,0
20250219,113600,4207390,5220,5120,5220,5120,322
20250219,113500,2556550,5220,5220,5220,5220,0
20250219,113400,2556550,5220,5220,5220,5220,0
20250219,113300,2556550,5220,5220,5220,5220,0
20250219,113200,2556550,5220,5220,5220,5220,0
20250219,113100,2556550,5220,5220,5220,5220,0
20250219,113000,2556550,5220,5220,5220,5220,0
20250219,112900,2556550,5220,5220,5220,5220,0
20250219,112800,2556550,5220,5220,5220,5220,0
20250219,112700,2556550,5220,5220,5220,5220,0
20250219,112600,2556550,5220,5220,5220,5220,0
20250219,112500,2556550,5220,5220,5220,5220,0
20250219,112400,2556550,5220,5220,5220,5220,0
20250219,112300,2556550,5220,5220,5220,5220,0
20250219,112200,2556550,5220,5220,5220,5220,0
20250219,112100,2556550,5220,5220,5220,5220,0
20250219,112000,2556550,5220,5220,5220,5220,0
20250219,111900,2556550,5220,5220,5220,5220,0
20250219,111800,2556550,5220,5220,5220,5220,0
20250219,111700,2556550,5220,5220,5220,5220,0
20250219,111600,2556550,5220,5220,5220,5220,0
20250219,111500,2556550,5220,5220,5220,5220,0
20250219,111400,2556550,5220,5220,5220,5220,0
20250219,111300,2556550,5220,5220,5220,5220,0
20250219,111200,2556550,5220,5220,5220,5220,0
20250219,111100,2556550,5220,5220,5220,5220,0
20250219,111000,2556550,5220,5220,5220,5220,0
20250219,110900,2556550,5220,5220,5220,5220,0
20250219,110800,2556550,5220,5220,5220,5220,0
20250219,110700,2556550,5220,5220,5220,5220,0
20250219,110600,2556550,5220,5220,5220,5220,0
20250219,110500,2556550,5220,5220,5220,5220,26
20250219,110400,2420830,5120,5120,5120,5120,0
20250219,110300,2420830,5120,5120,5120,5120,0
20250219,110200,2420830,5120,5120,5120,5120,0
20250219,110100,2420830,5120,5120,5120,5120,0
20250219,110000,2420830,5120,5120,5120,5120,0
20250219,105900,2420830,5120,5120,5120,5120,0
20250219,105800,2420830,5120,5120,5120,5120,0
20250219,105700,2420830,5120,5120,5120,5120,0
20250219,105600,2420830,5120,5120,5120,5120,0
20250219,105500,2420830,5120,5120,5120,5120,0
20250219,105400,2420830,5120,5120,5120,5120,0
20250219,105300,2420830,5120,5120,5120,5120,0
20250219,105200,2420830,5120,5120,5120,5120,0
20250219,105100,2420830,5120,5120,5120,5120,0
20250219,105000,2420830,5120,5120,5120,5120,0
20250219,104900,2420830,5120,5120,5120,5120,0
20250219,104800,2420830,5120,5120,5120,5120,0
20250219,104700,2420830,5120,5120,5120,5120,0
20250219,104600,2420830,5120,5120,5120,5120,0
20250219,104500,2420830,5120,5120,5120,5120,0
20250219,104400,2420830,5120,5120,5120,5120,0
20250219,104300,2420830,5120,5120,5120,5120,0
20250219,104200,2420830,5120,5120,5120,5120,0
20250219,104100,2420830,5120,5120,5120,5120,0
20250219,104000,2420830,5120,5120,5120,5120,0
20250219,103900,2420830,5120,5120,5120,5120,0
20250219,103800,2420830,5120,5120,5120,5120,0
20250219,103700,2420830,5120,5120,5120,5120,0
20250219,103600,2420830,5120,5120,5120,5120,0
20250219,103500,2420830,5120,5120,5120,5120,0
20250219,103400,2420830,5120,5120,5120,5120,0
20250219,103300,2420830,5120,5120,5120,5120,0
20250219,103200,2420830,5120,5120,5120,5120,0
20250219,103100,2420830,5120,5120,5120,5120,0
20250219,103000,2420830,5120,5120,5120,5120,0
20250219,102900,2420830,5120,5120,5120,5120,0
20250219,102800,2420830,5120,5150,5150,5120,100
20250219,102700,1907690,5350,5350,5350,5350,0
20250219,102600,1907690,5350,5350,5350,5350,0
20250219,102500,1907690,5350,5350,5350,5350,0
20250219,102400,1907690,5350,5350,5350,5350,0
20250219,102300,1907690,5350,5350,5350,5350,0
20250219,102200,1907690,5350,5350,5350,5350,0
20250219,102100,1907690,5350,5350,5350,5350,0
20250219,102000,1907690,5350,5350,5350,5350,0
20250219,101900,1907690,5350,5350,5350,5350,0
20250219,101800,1907690,5350,5350,5350,5350,0
20250219,101700,1907690,5350,5350,5350,5350,0
20250219,101600,1907690,5350,5350,5350,5350,0
20250219,101500,1907690,5350,5350,5350,5350,0
20250219,101400,1907690,5350,5350,5350,5350,0
20250219,101300,1907690,5350,5350,5350,5350,0
20250219,101200,1907690,5350,5350,5350,5350,0
20250219,101100,1907690,5350,5350,5350,5350,0
20250219,101000,1907690,5350,5350,5350,5350,0
20250219,100900,1907690,5350,5350,5350,5350,0
20250219,100800,1907690,5350,5350,5350,5350,0
20250219,100700,1907690,5350,5350,5350,5350,0
20250219,100600,1907690,5350,5350,5350,5350,0
20250219,100500,1907690,5350,5350,5350,5350,0
20250219,100400,1907690,5350,5350,5350,5350,0
20250219,100300,1907690,5350,5350,5350,5350,0
20250219,100200,1907690,5350,5350,5350,5350,0
20250219,100100,1907690,5350,5350,5350,5350,0
20250219,100000,1907690,5350,5350,5350,5350,0
20250219,095900,1907690,5350,5350,5350,5350,0
20250219,095800,1907690,5350,5350,5350,5350,0
20250219,095700,1907690,5350,5350,5350,5350,0
20250219,095600,1907690,5350,5350,5350,5350,0
20250219,095500,1907690,5350,5350,5350,5350,0
20250219,095400,1907690,5350,5350,5350,5350,0
20250219,095300,1907690,5350,5350,5350,5350,0
20250219,095200,1907690,5350,5350,5350,5350,0
20250219,095100,1907690,5350,5350,5350,5350,0
20250219,095000,1907690,5350,5350,5350,5350,0
20250219,094900,1907690,5350,5350,5350,5350,0
20250219,094800,1907690,5350,5350,5350,5350,0
20250219,094700,1907690,5350,5350,5350,5350,0
20250219,094600,1907690,5350,5350,5350,5350,0
20250219,094500,1907690,5350,5350,5350,5350,0
20250219,094400,1907690,5350,5350,5350,5350,0
20250219,094300,1907690,5350,5220,5350,5220,52
20250219,094200,1635990,5220,5220,5220,5220,0
20250219,094100,1635990,5220,5220,5220,5220,0
20250219,094000,1635990,5220,5220,5220,5220,0
20250219,093900,1635990,5220,5220,5220,5220,0
20250219,093800,1635990,5220,5220,5220,5220,0
20250219,093700,1635990,5220,5220,5220,5220,0
20250219,093600,1635990,5220,5220,5220,5220,25
20250219,093500,1505490,5210,5210,5210,5210,0
20250219,093400,1505490,5210,5210,5210,5210,0
20250219,093300,1505490,5210,5210,5210,5210,0
20250219,093200,1505490,5210,5210,5210,5210,0
20250219,093100,1505490,5210,5210,5210,5210,0
20250219,093000,1505490,5210,5210,5210,5210,0
20250219,092900,1505490,5210,5210,5210,5210,55
20250219,092800,1218940,5210,5210,5210,5210,0
20250219,092700,1218940,5210,5210,5210,5210,0
20250219,092600,1218940,5210,5210,5210,5210,0
20250219,092500,1218940,5210,5210,5210,5210,0
20250219,092400,1218940,5210,5210,5210,5210,0
20250219,092300,1218940,5210,5210,5210,5210,0
20250219,092200,1218940,5210,5210,5210,5210,200
20250219,092100,176940,5210,5200,5210,5200,34
20250219,092000,0,5220,5220,5220,5220,0
20250219,091900,0,5220,5220,5220,5220,0
20250219,091800,0,5220,5220,5220,5220,0
20250219,091700,0,5220,5220,5220,5220,0
20250219,091600,0,5220,5220,5220,5220,0
20250219,091500,0,5220,5220,5220,5220,0
20250219,091400,0,5220,5220,5220,5220,0
20250219,091300,0,5220,5220,5220,5220,0
20250219,091200,0,5220,5220,5220,5220,0
20250219,091100,0,5220,5220,5220,5220,0
20250219,091000,0,5220,5220,5220,5220,0
20250219,090900,0,5220,5220,5220,5220,0
20250219,090800,0,5220,5220,5220,5220,0
20250219,090700,0,5220,5220,5220,5220,0
20250219,090600,0,5220,5220,5220,5220,0
20250219,090500,0,5220,5220,5220,5220,0
20250219,090400,0,5220,5220,5220,5220,0
20250219,090300,0,5220,5220,5220,5220,0
20250219,090200,0,5220,5220,5220,5220,0
20250219,090100,0,5220,5220,5220,5220,0
20250219,090000,0,5220,5220,5220,5220,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 205500 5867410 5290 5290 5290 5290 100
3 20250219 205400 5867410 5290 5290 5290 5290 0
4 20250219 205300 5867410 5290 5290 5290 5290 0
5 20250219 205200 5867410 5290 5290 5290 5290 0
6 20250219 205100 5867410 5290 5290 5290 5290 0
7 20250219 205000 5867410 5290 5290 5290 5290 0
8 20250219 204900 5867410 5290 5290 5290 5290 0
9 20250219 204800 5867410 5290 5290 5290 5290 0
10 20250219 204700 5867410 5290 5290 5290 5290 0
11 20250219 204600 5867410 5290 5290 5290 5290 0
12 20250219 204500 5867410 5290 5290 5290 5290 0
13 20250219 204400 5867410 5290 5290 5290 5290 0
14 20250219 204300 5867410 5290 5290 5290 5290 0
15 20250219 204200 5867410 5290 5290 5290 5290 0
16 20250219 204100 5867410 5290 5290 5290 5290 0
17 20250219 204000 5867410 5290 5290 5290 5290 0
18 20250219 203900 5867410 5290 5290 5290 5290 0
19 20250219 203800 5867410 5290 5290 5290 5290 0
20 20250219 203700 5867410 5290 5290 5290 5290 0
21 20250219 203600 5867410 5290 5290 5290 5290 0
22 20250219 203500 5867410 5290 5290 5290 5290 0
23 20250219 203400 5867410 5290 5290 5290 5290 0
24 20250219 203300 5867410 5290 5290 5290 5290 0
25 20250219 203200 5867410 5290 5290 5290 5290 0
26 20250219 203100 5867410 5290 5290 5290 5290 0
27 20250219 203000 5867410 5290 5290 5290 5290 0
28 20250219 202900 5867410 5290 5290 5290 5290 0
29 20250219 202800 5867410 5290 5290 5290 5290 0
30 20250219 202700 5867410 5290 5290 5290 5290 0
31 20250219 202600 5867410 5290 5290 5290 5290 0
32 20250219 202500 5867410 5290 5290 5290 5290 100
33 20250219 202400 5867410 5290 5290 5290 5290 0
34 20250219 202300 5867410 5290 5290 5290 5290 0
35 20250219 202200 5867410 5290 5290 5290 5290 0
36 20250219 202100 5867410 5290 5290 5290 5290 0
37 20250219 202000 5867410 5290 5290 5290 5290 0
38 20250219 201900 5867410 5290 5290 5290 5290 0
39 20250219 201800 5867410 5290 5290 5290 5290 0
40 20250219 201700 5867410 5290 5290 5290 5290 0
41 20250219 201600 5867410 5290 5290 5290 5290 0
42 20250219 201500 5867410 5290 5290 5290 5290 0
43 20250219 201400 5867410 5290 5290 5290 5290 0
44 20250219 201300 5867410 5290 5290 5290 5290 0
45 20250219 201200 5867410 5290 5290 5290 5290 0
46 20250219 201100 5867410 5290 5290 5290 5290 0
47 20250219 201000 5867410 5290 5290 5290 5290 0
48 20250219 200900 5867410 5290 5290 5290 5290 0
49 20250219 200800 5867410 5290 5290 5290 5290 0
50 20250219 200700 5867410 5290 5290 5290 5290 0
51 20250219 200600 5867410 5290 5290 5290 5290 0
52 20250219 200500 5867410 5290 5290 5290 5290 0
53 20250219 200400 5867410 5290 5290 5290 5290 0
54 20250219 200300 5867410 5290 5290 5290 5290 0
55 20250219 200200 5867410 5290 5290 5290 5290 0
56 20250219 200100 5867410 5290 5290 5290 5290 0
57 20250219 200000 5867410 5290 5290 5290 5290 0
58 20250219 195900 5867410 5290 5290 5290 5290 0
59 20250219 195800 5867410 5290 5290 5290 5290 0
60 20250219 195700 5867410 5290 5290 5290 5290 0
61 20250219 195600 5867410 5290 5290 5290 5290 0
62 20250219 195500 5867410 5290 5290 5290 5290 100
63 20250219 195400 5867410 5290 5290 5290 5290 0
64 20250219 195300 5867410 5290 5290 5290 5290 0
65 20250219 195200 5867410 5290 5290 5290 5290 0
66 20250219 195100 5867410 5290 5290 5290 5290 0
67 20250219 195000 5867410 5290 5290 5290 5290 0
68 20250219 194900 5867410 5290 5290 5290 5290 0
69 20250219 194800 5867410 5290 5290 5290 5290 0
70 20250219 194700 5867410 5290 5290 5290 5290 0
71 20250219 194600 5867410 5290 5290 5290 5290 0
72 20250219 194500 5867410 5290 5290 5290 5290 0
73 20250219 194400 5867410 5290 5290 5290 5290 0
74 20250219 194300 5867410 5290 5290 5290 5290 0
75 20250219 194200 5867410 5290 5290 5290 5290 0
76 20250219 194100 5867410 5290 5290 5290 5290 0
77 20250219 194000 5867410 5290 5290 5290 5290 0
78 20250219 193900 5867410 5290 5290 5290 5290 0
79 20250219 193800 5867410 5290 5290 5290 5290 0
80 20250219 193700 5867410 5290 5290 5290 5290 0
81 20250219 193600 5867410 5290 5290 5290 5290 0
82 20250219 193500 5867410 5290 5290 5290 5290 0
83 20250219 193400 5867410 5290 5290 5290 5290 0
84 20250219 193300 5867410 5290 5290 5290 5290 0
85 20250219 193200 5867410 5290 5290 5290 5290 0
86 20250219 193100 5867410 5290 5290 5290 5290 0
87 20250219 193000 5867410 5290 5290 5290 5290 0
88 20250219 192900 5867410 5290 5290 5290 5290 0
89 20250219 192800 5867410 5290 5290 5290 5290 0
90 20250219 192700 5867410 5290 5290 5290 5290 0
91 20250219 192600 5867410 5290 5290 5290 5290 0
92 20250219 192500 5867410 5290 5290 5290 5290 100
93 20250219 192400 5867410 5290 5290 5290 5290 0
94 20250219 192300 5867410 5290 5290 5290 5290 0
95 20250219 192200 5867410 5290 5290 5290 5290 0
96 20250219 192100 5867410 5290 5290 5290 5290 0
97 20250219 192000 5867410 5290 5290 5290 5290 0
98 20250219 191900 5867410 5290 5290 5290 5290 0
99 20250219 191800 5867410 5290 5290 5290 5290 0
100 20250219 191700 5867410 5290 5290 5290 5290 0
101 20250219 191600 5867410 5290 5290 5290 5290 0
102 20250219 191500 5867410 5290 5290 5290 5290 0
103 20250219 191400 5867410 5290 5290 5290 5290 0
104 20250219 191300 5867410 5290 5290 5290 5290 0
105 20250219 191200 5867410 5290 5290 5290 5290 0
106 20250219 191100 5867410 5290 5290 5290 5290 0
107 20250219 191000 5867410 5290 5290 5290 5290 0
108 20250219 190900 5867410 5290 5290 5290 5290 0
109 20250219 190800 5867410 5290 5290 5290 5290 0
110 20250219 190700 5867410 5290 5290 5290 5290 0
111 20250219 190600 5867410 5290 5290 5290 5290 0
112 20250219 190500 5867410 5290 5290 5290 5290 0
113 20250219 190400 5867410 5290 5290 5290 5290 0
114 20250219 190300 5867410 5290 5290 5290 5290 0
115 20250219 190200 5867410 5290 5290 5290 5290 0
116 20250219 190100 5867410 5290 5290 5290 5290 0
117 20250219 190000 5867410 5290 5290 5290 5290 0
118 20250219 185900 5867410 5290 5290 5290 5290 0
119 20250219 185800 5867410 5290 5290 5290 5290 0
120 20250219 185700 5867410 5290 5290 5290 5290 0
121 20250219 185600 5867410 5290 5290 5290 5290 0
122 20250219 185500 5867410 5290 5290 5290 5290 100
123 20250219 185400 5867410 5290 5290 5290 5290 0
124 20250219 185300 5867410 5290 5290 5290 5290 0
125 20250219 185200 5867410 5290 5290 5290 5290 0
126 20250219 185100 5867410 5290 5290 5290 5290 0
127 20250219 185000 5867410 5290 5290 5290 5290 0
128 20250219 184900 5867410 5290 5290 5290 5290 0
129 20250219 184800 5867410 5290 5290 5290 5290 0
130 20250219 184700 5867410 5290 5290 5290 5290 0
131 20250219 184600 5867410 5290 5290 5290 5290 0
132 20250219 184500 5867410 5290 5290 5290 5290 0
133 20250219 184400 5867410 5290 5290 5290 5290 0
134 20250219 184300 5867410 5290 5290 5290 5290 0
135 20250219 184200 5867410 5290 5290 5290 5290 0
136 20250219 184100 5867410 5290 5290 5290 5290 0
137 20250219 184000 5867410 5290 5290 5290 5290 0
138 20250219 183900 5867410 5290 5290 5290 5290 0
139 20250219 183800 5867410 5290 5290 5290 5290 0
140 20250219 183700 5867410 5290 5290 5290 5290 0
141 20250219 183600 5867410 5290 5290 5290 5290 0
142 20250219 183500 5867410 5290 5290 5290 5290 0
143 20250219 183400 5867410 5290 5290 5290 5290 0
144 20250219 183300 5867410 5290 5290 5290 5290 0
145 20250219 183200 5867410 5290 5290 5290 5290 0
146 20250219 183100 5867410 5290 5290 5290 5290 0
147 20250219 183000 5867410 5290 5290 5290 5290 0
148 20250219 182900 5867410 5290 5290 5290 5290 0
149 20250219 182800 5867410 5290 5290 5290 5290 0
150 20250219 182700 5867410 5290 5290 5290 5290 0
151 20250219 182600 5867410 5290 5290 5290 5290 0
152 20250219 182500 5867410 5290 5290 5290 5290 100
153 20250219 182400 5867410 5290 5290 5290 5290 0
154 20250219 182300 5867410 5290 5290 5290 5290 0
155 20250219 182200 5867410 5290 5290 5290 5290 0
156 20250219 182100 5867410 5290 5290 5290 5290 0
157 20250219 182000 5867410 5290 5290 5290 5290 0
158 20250219 181900 5867410 5290 5290 5290 5290 0
159 20250219 181800 5867410 5290 5290 5290 5290 0
160 20250219 181700 5867410 5290 5290 5290 5290 0
161 20250219 181600 5867410 5290 5290 5290 5290 0
162 20250219 181500 5867410 5290 5290 5290 5290 0
163 20250219 181400 5867410 5290 5290 5290 5290 0
164 20250219 181300 5867410 5290 5290 5290 5290 0
165 20250219 181200 5867410 5290 5290 5290 5290 0
166 20250219 181100 5867410 5290 5290 5290 5290 0
167 20250219 181000 5867410 5290 5290 5290 5290 0
168 20250219 180900 5867410 5290 5290 5290 5290 0
169 20250219 180800 5867410 5290 5290 5290 5290 0
170 20250219 180700 5867410 5290 5290 5290 5290 0
171 20250219 180600 5867410 5290 5290 5290 5290 0
172 20250219 180500 5867410 5290 5290 5290 5290 0
173 20250219 180400 5867410 5290 5290 5290 5290 0
174 20250219 180300 5867410 5290 5290 5290 5290 0
175 20250219 180200 5867410 5290 5290 5290 5290 0
176 20250219 180100 5867410 5290 5290 5290 5290 0
177 20250219 180000 5867410 5290 5290 5290 5290 0
178 20250219 175900 5867410 5290 5290 5290 5290 0
179 20250219 175800 5867410 5290 5290 5290 5290 0
180 20250219 175700 5867410 5290 5290 5290 5290 0
181 20250219 175600 5867410 5290 5290 5290 5290 0
182 20250219 175500 5867410 5290 5290 5290 5290 100
183 20250219 175400 5867410 5290 5290 5290 5290 0
184 20250219 175300 5867410 5290 5290 5290 5290 0
185 20250219 175200 5867410 5290 5290 5290 5290 0
186 20250219 175100 5867410 5290 5290 5290 5290 0
187 20250219 175000 5867410 5290 5290 5290 5290 0
188 20250219 174900 5867410 5290 5290 5290 5290 0
189 20250219 174800 5867410 5290 5290 5290 5290 0
190 20250219 174700 5867410 5290 5290 5290 5290 0
191 20250219 174600 5867410 5290 5290 5290 5290 0
192 20250219 174500 5867410 5290 5290 5290 5290 0
193 20250219 174400 5867410 5290 5290 5290 5290 0
194 20250219 174300 5867410 5290 5290 5290 5290 0
195 20250219 174200 5867410 5290 5290 5290 5290 0
196 20250219 174100 5867410 5290 5290 5290 5290 0
197 20250219 174000 5867410 5290 5290 5290 5290 0
198 20250219 173900 5867410 5290 5290 5290 5290 0
199 20250219 173800 5867410 5290 5290 5290 5290 0
200 20250219 173700 5867410 5290 5290 5290 5290 0
201 20250219 173600 5867410 5290 5290 5290 5290 0
202 20250219 173500 5867410 5290 5290 5290 5290 0
203 20250219 173400 5867410 5290 5290 5290 5290 0
204 20250219 173300 5867410 5290 5290 5290 5290 0
205 20250219 173200 5867410 5290 5290 5290 5290 0
206 20250219 173100 5867410 5290 5290 5290 5290 0
207 20250219 173000 5867410 5290 5290 5290 5290 0
208 20250219 172900 5867410 5290 5290 5290 5290 0
209 20250219 172800 5867410 5290 5290 5290 5290 0
210 20250219 172700 5867410 5290 5290 5290 5290 0
211 20250219 172600 5867410 5290 5290 5290 5290 0
212 20250219 172500 5867410 5290 5290 5290 5290 100
213 20250219 172400 5867410 5290 5290 5290 5290 0
214 20250219 172300 5867410 5290 5290 5290 5290 0
215 20250219 172200 5867410 5290 5290 5290 5290 0
216 20250219 172100 5867410 5290 5290 5290 5290 0
217 20250219 172000 5867410 5290 5290 5290 5290 0
218 20250219 171900 5867410 5290 5290 5290 5290 0
219 20250219 171800 5867410 5290 5290 5290 5290 0
220 20250219 171700 5867410 5290 5290 5290 5290 0
221 20250219 171600 5867410 5290 5290 5290 5290 0
222 20250219 171500 5867410 5290 5290 5290 5290 0
223 20250219 171400 5867410 5290 5290 5290 5290 0
224 20250219 171300 5867410 5290 5290 5290 5290 0
225 20250219 171200 5867410 5290 5290 5290 5290 0
226 20250219 171100 5867410 5290 5290 5290 5290 0
227 20250219 171000 5867410 5290 5290 5290 5290 0
228 20250219 170900 5867410 5290 5290 5290 5290 0
229 20250219 170800 5867410 5290 5290 5290 5290 0
230 20250219 170700 5867410 5290 5290 5290 5290 0
231 20250219 170600 5867410 5290 5290 5290 5290 0
232 20250219 170500 5867410 5290 5290 5290 5290 0
233 20250219 170400 5867410 5290 5290 5290 5290 0
234 20250219 170300 5867410 5290 5290 5290 5290 0
235 20250219 170200 5867410 5290 5290 5290 5290 0
236 20250219 170100 5867410 5290 5290 5290 5290 0
237 20250219 170000 5867410 5290 5290 5290 5290 0
238 20250219 165900 5867410 5290 5290 5290 5290 0
239 20250219 165800 5867410 5290 5290 5290 5290 0
240 20250219 165700 5867410 5290 5290 5290 5290 0
241 20250219 165600 5867410 5290 5290 5290 5290 0
242 20250219 165500 5867410 5290 5290 5290 5290 100
243 20250219 165400 5867410 5290 5290 5290 5290 0
244 20250219 165300 5867410 5290 5290 5290 5290 0
245 20250219 165200 5867410 5290 5290 5290 5290 0
246 20250219 165100 5867410 5290 5290 5290 5290 0
247 20250219 165000 5867410 5290 5290 5290 5290 0
248 20250219 164900 5867410 5290 5290 5290 5290 0
249 20250219 164800 5867410 5290 5290 5290 5290 0
250 20250219 164700 5867410 5290 5290 5290 5290 0
251 20250219 164600 5867410 5290 5290 5290 5290 0
252 20250219 164500 5867410 5290 5290 5290 5290 0
253 20250219 164400 5867410 5290 5290 5290 5290 0
254 20250219 164300 5867410 5290 5290 5290 5290 0
255 20250219 164200 5867410 5290 5290 5290 5290 0
256 20250219 164100 5867410 5290 5290 5290 5290 0
257 20250219 164000 5867410 5290 5290 5290 5290 0
258 20250219 163900 5867410 5290 5290 5290 5290 0
259 20250219 163800 5867410 5290 5290 5290 5290 0
260 20250219 163700 5867410 5290 5290 5290 5290 0
261 20250219 163600 5867410 5290 5290 5290 5290 0
262 20250219 163500 5867410 5290 5290 5290 5290 0
263 20250219 163400 5867410 5290 5290 5290 5290 0
264 20250219 163300 5867410 5290 5290 5290 5290 0
265 20250219 163200 5867410 5290 5290 5290 5290 0
266 20250219 163100 5867410 5290 5290 5290 5290 0
267 20250219 163000 5867410 5290 5290 5290 5290 0
268 20250219 162900 5867410 5290 5290 5290 5290 0
269 20250219 162800 5867410 5290 5290 5290 5290 0
270 20250219 162700 5867410 5290 5290 5290 5290 0
271 20250219 162600 5867410 5290 5290 5290 5290 0
272 20250219 162500 5867410 5290 5290 5290 5290 100
273 20250219 162400 5867410 5290 5290 5290 5290 0
274 20250219 162300 5867410 5290 5290 5290 5290 0
275 20250219 162200 5867410 5290 5290 5290 5290 0
276 20250219 162100 5867410 5290 5290 5290 5290 0
277 20250219 162000 5867410 5290 5290 5290 5290 0
278 20250219 161900 5867410 5290 5290 5290 5290 0
279 20250219 161800 5867410 5290 5290 5290 5290 0
280 20250219 161700 5867410 5290 5290 5290 5290 0
281 20250219 161600 5867410 5290 5290 5290 5290 0
282 20250219 161500 5867410 5290 5290 5290 5290 0
283 20250219 161400 5867410 5290 5290 5290 5290 0
284 20250219 161300 5867410 5290 5290 5290 5290 0
285 20250219 161200 5867410 5290 5290 5290 5290 0
286 20250219 161100 5867410 5290 5290 5290 5290 0
287 20250219 161000 5867410 5290 5290 5290 5290 0
288 20250219 160900 5867410 5290 5290 5290 5290 0
289 20250219 160800 5867410 5290 5290 5290 5290 0
290 20250219 160700 5867410 5290 5290 5290 5290 0
291 20250219 160600 5867410 5290 5290 5290 5290 0
292 20250219 160500 5867410 5290 5290 5290 5290 0
293 20250219 160400 5867410 5290 5290 5290 5290 0
294 20250219 160300 5867410 5290 5290 5290 5290 0
295 20250219 160200 5867410 5290 5290 5290 5290 0
296 20250219 160100 5867410 5290 5290 5290 5290 0
297 20250219 160000 5867410 5290 5290 5290 5290 0
298 20250219 155900 5867410 5290 5290 5290 5290 0
299 20250219 155800 5867410 5290 5290 5290 5290 0
300 20250219 155700 5867410 5290 5290 5290 5290 0
301 20250219 155600 5867410 5290 5290 5290 5290 0
302 20250219 155500 5867410 5290 5290 5290 5290 100
303 20250219 155400 5867410 5290 5290 5290 5290 0
304 20250219 155300 5867410 5290 5290 5290 5290 0
305 20250219 155200 5867410 5290 5290 5290 5290 0
306 20250219 155100 5867410 5290 5290 5290 5290 0
307 20250219 155000 5867410 5290 5290 5290 5290 0
308 20250219 154900 5867410 5290 5290 5290 5290 0
309 20250219 154800 5867410 5290 5290 5290 5290 0
310 20250219 154700 5867410 5290 5290 5290 5290 0
311 20250219 154600 5867410 5290 5290 5290 5290 0
312 20250219 154500 5867410 5290 5290 5290 5290 0
313 20250219 154400 5867410 5290 5290 5290 5290 0
314 20250219 154300 5867410 5290 5290 5290 5290 0
315 20250219 154200 5867410 5290 5290 5290 5290 0
316 20250219 154100 5867410 5290 5290 5290 5290 0
317 20250219 154000 5867410 5290 5290 5290 5290 0
318 20250219 153900 5867410 5290 5290 5290 5290 0
319 20250219 153800 5867410 5290 5290 5290 5290 0
320 20250219 153700 5867410 5290 5290 5290 5290 0
321 20250219 153600 5867410 5290 5290 5290 5290 0
322 20250219 153500 5867410 5290 5290 5290 5290 0
323 20250219 153400 5867410 5290 5290 5290 5290 0
324 20250219 153300 5867410 5290 5290 5290 5290 0
325 20250219 153200 5867410 5290 5290 5290 5290 0
326 20250219 153100 5867410 5290 5290 5290 5290 0
327 20250219 153000 5867410 5290 5290 5290 5290 100
328 20250219 152900 5338410 5290 5290 5290 5290 0
329 20250219 152800 5338410 5290 5290 5290 5290 0
330 20250219 152700 5338410 5290 5290 5290 5290 0
331 20250219 152600 5338410 5290 5290 5290 5290 0
332 20250219 152500 5338410 5290 5290 5290 5290 0
333 20250219 152400 5338410 5290 5290 5290 5290 0
334 20250219 152300 5338410 5290 5290 5290 5290 0
335 20250219 152200 5338410 5290 5290 5290 5290 0
336 20250219 152100 5338410 5290 5290 5290 5290 0
337 20250219 152000 5338410 5290 5290 5290 5290 0
338 20250219 151900 5338410 5290 5290 5290 5290 0
339 20250219 151800 5338410 5290 5290 5290 5290 0
340 20250219 151700 5338410 5290 5290 5290 5290 0
341 20250219 151600 5338410 5290 5290 5290 5290 10
342 20250219 151500 5285510 5300 5300 5300 5300 0
343 20250219 151400 5285510 5300 5300 5300 5300 0
344 20250219 151300 5285510 5300 5300 5300 5300 0
345 20250219 151200 5285510 5300 5300 5300 5300 0
346 20250219 151100 5285510 5300 5300 5300 5300 0
347 20250219 151000 5285510 5300 5300 5300 5300 0
348 20250219 150900 5285510 5300 5300 5300 5300 0
349 20250219 150800 5285510 5300 5300 5300 5300 0
350 20250219 150700 5285510 5300 5300 5300 5300 0
351 20250219 150600 5285510 5300 5300 5300 5300 0
352 20250219 150500 5285510 5300 5300 5300 5300 0
353 20250219 150400 5285510 5300 5300 5300 5300 0
354 20250219 150300 5285510 5300 5300 5300 5300 0
355 20250219 150200 5285510 5300 5300 5300 5300 0
356 20250219 150100 5285510 5300 5300 5300 5300 0
357 20250219 150000 5285510 5300 5300 5300 5300 0
358 20250219 145900 5285510 5300 5300 5300 5300 0
359 20250219 145800 5285510 5300 5300 5300 5300 0
360 20250219 145700 5285510 5300 5300 5300 5300 0
361 20250219 145600 5285510 5300 5300 5300 5300 0
362 20250219 145500 5285510 5300 5300 5300 5300 0
363 20250219 145400 5285510 5300 5300 5300 5300 0
364 20250219 145300 5285510 5300 5300 5300 5300 0
365 20250219 145200 5285510 5300 5300 5300 5300 0
366 20250219 145100 5285510 5300 5300 5300 5300 0
367 20250219 145000 5285510 5300 5300 5300 5300 0
368 20250219 144900 5285510 5300 5300 5300 5300 0
369 20250219 144800 5285510 5300 5300 5300 5300 0
370 20250219 144700 5285510 5300 5300 5300 5300 0
371 20250219 144600 5285510 5300 5300 5300 5300 0
372 20250219 144500 5285510 5300 5300 5300 5300 0
373 20250219 144400 5285510 5300 5300 5300 5300 0
374 20250219 144300 5285510 5300 5300 5300 5300 0
375 20250219 144200 5285510 5300 5300 5300 5300 0
376 20250219 144100 5285510 5300 5300 5300 5300 0
377 20250219 144000 5285510 5300 5300 5300 5300 0
378 20250219 143900 5285510 5300 5300 5300 5300 0
379 20250219 143800 5285510 5300 5300 5300 5300 0
380 20250219 143700 5285510 5300 5300 5300 5300 0
381 20250219 143600 5285510 5300 5300 5300 5300 0
382 20250219 143500 5285510 5300 5300 5300 5300 0
383 20250219 143400 5285510 5300 5300 5300 5300 0
384 20250219 143300 5285510 5300 5300 5300 5300 0
385 20250219 143200 5285510 5300 5300 5300 5300 0
386 20250219 143100 5285510 5300 5300 5300 5300 0
387 20250219 143000 5285510 5300 5300 5300 5300 0
388 20250219 142900 5285510 5300 5300 5300 5300 0
389 20250219 142800 5285510 5300 5300 5300 5300 0
390 20250219 142700 5285510 5300 5300 5300 5300 0
391 20250219 142600 5285510 5300 5300 5300 5300 0
392 20250219 142500 5285510 5300 5300 5300 5300 0
393 20250219 142400 5285510 5300 5300 5300 5300 0
394 20250219 142300 5285510 5300 5300 5300 5300 0
395 20250219 142200 5285510 5300 5300 5300 5300 0
396 20250219 142100 5285510 5300 5300 5300 5300 0
397 20250219 142000 5285510 5300 5300 5300 5300 0
398 20250219 141900 5285510 5300 5300 5300 5300 0
399 20250219 141800 5285510 5300 5300 5300 5300 0
400 20250219 141700 5285510 5300 5300 5300 5300 0
401 20250219 141600 5285510 5300 5300 5300 5300 0
402 20250219 141500 5285510 5300 5300 5300 5300 0
403 20250219 141400 5285510 5300 5300 5300 5300 0
404 20250219 141300 5285510 5300 5300 5300 5300 0
405 20250219 141200 5285510 5300 5300 5300 5300 0
406 20250219 141100 5285510 5300 5300 5300 5300 0
407 20250219 141000 5285510 5300 5300 5300 5300 0
408 20250219 140900 5285510 5300 5300 5300 5300 0
409 20250219 140800 5285510 5300 5300 5300 5300 0
410 20250219 140700 5285510 5300 5300 5300 5300 0
411 20250219 140600 5285510 5300 5300 5300 5300 0
412 20250219 140500 5285510 5300 5300 5300 5300 0
413 20250219 140400 5285510 5300 5300 5300 5300 0
414 20250219 140300 5285510 5300 5300 5300 5300 0
415 20250219 140200 5285510 5300 5300 5300 5300 0
416 20250219 140100 5285510 5300 5300 5300 5300 0
417 20250219 140000 5285510 5300 5300 5300 5300 0
418 20250219 135900 5285510 5300 5300 5300 5300 0
419 20250219 135800 5285510 5300 5300 5300 5300 0
420 20250219 135700 5285510 5300 5300 5300 5300 0
421 20250219 135600 5285510 5300 5300 5300 5300 0
422 20250219 135500 5285510 5300 5300 5300 5300 0
423 20250219 135400 5285510 5300 5300 5300 5300 0
424 20250219 135300 5285510 5300 5300 5300 5300 0
425 20250219 135200 5285510 5300 5300 5300 5300 0
426 20250219 135100 5285510 5300 5300 5300 5300 0
427 20250219 135000 5285510 5300 5300 5300 5300 0
428 20250219 134900 5285510 5300 5300 5300 5300 0
429 20250219 134800 5285510 5300 5300 5300 5300 0
430 20250219 134700 5285510 5300 5300 5300 5300 0
431 20250219 134600 5285510 5300 5300 5300 5300 0
432 20250219 134500 5285510 5300 5300 5300 5300 0
433 20250219 134400 5285510 5300 5300 5300 5300 0
434 20250219 134300 5285510 5300 5300 5300 5300 0
435 20250219 134200 5285510 5300 5300 5300 5300 0
436 20250219 134100 5285510 5300 5300 5300 5300 0
437 20250219 134000 5285510 5300 5300 5300 5300 0
438 20250219 133900 5285510 5300 5300 5300 5300 0
439 20250219 133800 5285510 5300 5300 5300 5300 0
440 20250219 133700 5285510 5300 5300 5300 5300 0
441 20250219 133600 5285510 5300 5300 5300 5300 0
442 20250219 133500 5285510 5300 5300 5300 5300 0
443 20250219 133400 5285510 5300 5300 5300 5300 0
444 20250219 133300 5285510 5300 5300 5300 5300 0
445 20250219 133200 5285510 5300 5300 5300 5300 0
446 20250219 133100 5285510 5300 5300 5300 5300 0
447 20250219 133000 5285510 5300 5300 5300 5300 0
448 20250219 132900 5285510 5300 5300 5300 5300 0
449 20250219 132800 5285510 5300 5300 5300 5300 0
450 20250219 132700 5285510 5300 5300 5300 5300 0
451 20250219 132600 5285510 5300 5300 5300 5300 0
452 20250219 132500 5285510 5300 5300 5300 5300 0
453 20250219 132400 5285510 5300 5300 5300 5300 0
454 20250219 132300 5285510 5300 5300 5300 5300 0
455 20250219 132200 5285510 5300 5300 5300 5300 0
456 20250219 132100 5285510 5300 5300 5300 5300 0
457 20250219 132000 5285510 5300 5300 5300 5300 0
458 20250219 131900 5285510 5300 5300 5300 5300 0
459 20250219 131800 5285510 5300 5300 5300 5300 0
460 20250219 131700 5285510 5300 5300 5300 5300 0
461 20250219 131600 5285510 5300 5300 5300 5300 0
462 20250219 131500 5285510 5300 5300 5300 5300 0
463 20250219 131400 5285510 5300 5300 5300 5300 0
464 20250219 131300 5285510 5300 5300 5300 5300 0
465 20250219 131200 5285510 5300 5300 5300 5300 0
466 20250219 131100 5285510 5300 5300 5300 5300 0
467 20250219 131000 5285510 5300 5300 5300 5300 0
468 20250219 130900 5285510 5300 5300 5300 5300 0
469 20250219 130800 5285510 5300 5300 5300 5300 0
470 20250219 130700 5285510 5300 5300 5300 5300 0
471 20250219 130600 5285510 5300 5220 5300 5220 14
472 20250219 130500 5212350 5220 5220 5220 5220 0
473 20250219 130400 5212350 5220 5220 5220 5220 0
474 20250219 130300 5212350 5220 5220 5220 5220 0
475 20250219 130200 5212350 5220 5220 5220 5220 0
476 20250219 130100 5212350 5220 5220 5220 5220 0
477 20250219 130000 5212350 5220 5220 5220 5220 0
478 20250219 125900 5212350 5220 5220 5220 5220 0
479 20250219 125800 5212350 5220 5220 5220 5220 0
480 20250219 125700 5212350 5220 5220 5220 5220 0
481 20250219 125600 5212350 5220 5220 5220 5220 0
482 20250219 125500 5212350 5220 5220 5220 5220 0
483 20250219 125400 5212350 5220 5220 5220 5220 0
484 20250219 125300 5212350 5220 5220 5220 5220 1
485 20250219 125200 5207130 5180 5180 5180 5180 0
486 20250219 125100 5207130 5180 5180 5180 5180 193
487 20250219 125000 4207390 5220 5220 5220 5220 0
488 20250219 124900 4207390 5220 5220 5220 5220 0
489 20250219 124800 4207390 5220 5220 5220 5220 0
490 20250219 124700 4207390 5220 5220 5220 5220 0
491 20250219 124600 4207390 5220 5220 5220 5220 0
492 20250219 124500 4207390 5220 5220 5220 5220 0
493 20250219 124400 4207390 5220 5220 5220 5220 0
494 20250219 124300 4207390 5220 5220 5220 5220 0
495 20250219 124200 4207390 5220 5220 5220 5220 0
496 20250219 124100 4207390 5220 5220 5220 5220 0
497 20250219 124000 4207390 5220 5220 5220 5220 0
498 20250219 123900 4207390 5220 5220 5220 5220 0
499 20250219 123800 4207390 5220 5220 5220 5220 0
500 20250219 123700 4207390 5220 5220 5220 5220 0
501 20250219 123600 4207390 5220 5220 5220 5220 0
502 20250219 123500 4207390 5220 5220 5220 5220 0
503 20250219 123400 4207390 5220 5220 5220 5220 0
504 20250219 123300 4207390 5220 5220 5220 5220 0
505 20250219 123200 4207390 5220 5220 5220 5220 0
506 20250219 123100 4207390 5220 5220 5220 5220 0
507 20250219 123000 4207390 5220 5220 5220 5220 0
508 20250219 122900 4207390 5220 5220 5220 5220 0
509 20250219 122800 4207390 5220 5220 5220 5220 0
510 20250219 122700 4207390 5220 5220 5220 5220 0
511 20250219 122600 4207390 5220 5220 5220 5220 0
512 20250219 122500 4207390 5220 5220 5220 5220 0
513 20250219 122400 4207390 5220 5220 5220 5220 0
514 20250219 122300 4207390 5220 5220 5220 5220 0
515 20250219 122200 4207390 5220 5220 5220 5220 0
516 20250219 122100 4207390 5220 5220 5220 5220 0
517 20250219 122000 4207390 5220 5220 5220 5220 0
518 20250219 121900 4207390 5220 5220 5220 5220 0
519 20250219 121800 4207390 5220 5220 5220 5220 0
520 20250219 121700 4207390 5220 5220 5220 5220 0
521 20250219 121600 4207390 5220 5220 5220 5220 0
522 20250219 121500 4207390 5220 5220 5220 5220 0
523 20250219 121400 4207390 5220 5220 5220 5220 0
524 20250219 121300 4207390 5220 5220 5220 5220 0
525 20250219 121200 4207390 5220 5220 5220 5220 0
526 20250219 121100 4207390 5220 5220 5220 5220 0
527 20250219 121000 4207390 5220 5220 5220 5220 0
528 20250219 120900 4207390 5220 5220 5220 5220 0
529 20250219 120800 4207390 5220 5220 5220 5220 0
530 20250219 120700 4207390 5220 5220 5220 5220 0
531 20250219 120600 4207390 5220 5220 5220 5220 0
532 20250219 120500 4207390 5220 5220 5220 5220 0
533 20250219 120400 4207390 5220 5220 5220 5220 0
534 20250219 120300 4207390 5220 5220 5220 5220 0
535 20250219 120200 4207390 5220 5220 5220 5220 0
536 20250219 120100 4207390 5220 5220 5220 5220 0
537 20250219 120000 4207390 5220 5220 5220 5220 0
538 20250219 115900 4207390 5220 5220 5220 5220 0
539 20250219 115800 4207390 5220 5220 5220 5220 0
540 20250219 115700 4207390 5220 5220 5220 5220 0
541 20250219 115600 4207390 5220 5220 5220 5220 0
542 20250219 115500 4207390 5220 5220 5220 5220 0
543 20250219 115400 4207390 5220 5220 5220 5220 0
544 20250219 115300 4207390 5220 5220 5220 5220 0
545 20250219 115200 4207390 5220 5220 5220 5220 0
546 20250219 115100 4207390 5220 5220 5220 5220 0
547 20250219 115000 4207390 5220 5220 5220 5220 0
548 20250219 114900 4207390 5220 5220 5220 5220 0
549 20250219 114800 4207390 5220 5220 5220 5220 0
550 20250219 114700 4207390 5220 5220 5220 5220 0
551 20250219 114600 4207390 5220 5220 5220 5220 0
552 20250219 114500 4207390 5220 5220 5220 5220 0
553 20250219 114400 4207390 5220 5220 5220 5220 0
554 20250219 114300 4207390 5220 5220 5220 5220 0
555 20250219 114200 4207390 5220 5220 5220 5220 0
556 20250219 114100 4207390 5220 5220 5220 5220 0
557 20250219 114000 4207390 5220 5220 5220 5220 0
558 20250219 113900 4207390 5220 5220 5220 5220 0
559 20250219 113800 4207390 5220 5220 5220 5220 0
560 20250219 113700 4207390 5220 5220 5220 5220 0
561 20250219 113600 4207390 5220 5120 5220 5120 322
562 20250219 113500 2556550 5220 5220 5220 5220 0
563 20250219 113400 2556550 5220 5220 5220 5220 0
564 20250219 113300 2556550 5220 5220 5220 5220 0
565 20250219 113200 2556550 5220 5220 5220 5220 0
566 20250219 113100 2556550 5220 5220 5220 5220 0
567 20250219 113000 2556550 5220 5220 5220 5220 0
568 20250219 112900 2556550 5220 5220 5220 5220 0
569 20250219 112800 2556550 5220 5220 5220 5220 0
570 20250219 112700 2556550 5220 5220 5220 5220 0
571 20250219 112600 2556550 5220 5220 5220 5220 0
572 20250219 112500 2556550 5220 5220 5220 5220 0
573 20250219 112400 2556550 5220 5220 5220 5220 0
574 20250219 112300 2556550 5220 5220 5220 5220 0
575 20250219 112200 2556550 5220 5220 5220 5220 0
576 20250219 112100 2556550 5220 5220 5220 5220 0
577 20250219 112000 2556550 5220 5220 5220 5220 0
578 20250219 111900 2556550 5220 5220 5220 5220 0
579 20250219 111800 2556550 5220 5220 5220 5220 0
580 20250219 111700 2556550 5220 5220 5220 5220 0
581 20250219 111600 2556550 5220 5220 5220 5220 0
582 20250219 111500 2556550 5220 5220 5220 5220 0
583 20250219 111400 2556550 5220 5220 5220 5220 0
584 20250219 111300 2556550 5220 5220 5220 5220 0
585 20250219 111200 2556550 5220 5220 5220 5220 0
586 20250219 111100 2556550 5220 5220 5220 5220 0
587 20250219 111000 2556550 5220 5220 5220 5220 0
588 20250219 110900 2556550 5220 5220 5220 5220 0
589 20250219 110800 2556550 5220 5220 5220 5220 0
590 20250219 110700 2556550 5220 5220 5220 5220 0
591 20250219 110600 2556550 5220 5220 5220 5220 0
592 20250219 110500 2556550 5220 5220 5220 5220 26
593 20250219 110400 2420830 5120 5120 5120 5120 0
594 20250219 110300 2420830 5120 5120 5120 5120 0
595 20250219 110200 2420830 5120 5120 5120 5120 0
596 20250219 110100 2420830 5120 5120 5120 5120 0
597 20250219 110000 2420830 5120 5120 5120 5120 0
598 20250219 105900 2420830 5120 5120 5120 5120 0
599 20250219 105800 2420830 5120 5120 5120 5120 0
600 20250219 105700 2420830 5120 5120 5120 5120 0
601 20250219 105600 2420830 5120 5120 5120 5120 0
602 20250219 105500 2420830 5120 5120 5120 5120 0
603 20250219 105400 2420830 5120 5120 5120 5120 0
604 20250219 105300 2420830 5120 5120 5120 5120 0
605 20250219 105200 2420830 5120 5120 5120 5120 0
606 20250219 105100 2420830 5120 5120 5120 5120 0
607 20250219 105000 2420830 5120 5120 5120 5120 0
608 20250219 104900 2420830 5120 5120 5120 5120 0
609 20250219 104800 2420830 5120 5120 5120 5120 0
610 20250219 104700 2420830 5120 5120 5120 5120 0
611 20250219 104600 2420830 5120 5120 5120 5120 0
612 20250219 104500 2420830 5120 5120 5120 5120 0
613 20250219 104400 2420830 5120 5120 5120 5120 0
614 20250219 104300 2420830 5120 5120 5120 5120 0
615 20250219 104200 2420830 5120 5120 5120 5120 0
616 20250219 104100 2420830 5120 5120 5120 5120 0
617 20250219 104000 2420830 5120 5120 5120 5120 0
618 20250219 103900 2420830 5120 5120 5120 5120 0
619 20250219 103800 2420830 5120 5120 5120 5120 0
620 20250219 103700 2420830 5120 5120 5120 5120 0
621 20250219 103600 2420830 5120 5120 5120 5120 0
622 20250219 103500 2420830 5120 5120 5120 5120 0
623 20250219 103400 2420830 5120 5120 5120 5120 0
624 20250219 103300 2420830 5120 5120 5120 5120 0
625 20250219 103200 2420830 5120 5120 5120 5120 0
626 20250219 103100 2420830 5120 5120 5120 5120 0
627 20250219 103000 2420830 5120 5120 5120 5120 0
628 20250219 102900 2420830 5120 5120 5120 5120 0
629 20250219 102800 2420830 5120 5150 5150 5120 100
630 20250219 102700 1907690 5350 5350 5350 5350 0
631 20250219 102600 1907690 5350 5350 5350 5350 0
632 20250219 102500 1907690 5350 5350 5350 5350 0
633 20250219 102400 1907690 5350 5350 5350 5350 0
634 20250219 102300 1907690 5350 5350 5350 5350 0
635 20250219 102200 1907690 5350 5350 5350 5350 0
636 20250219 102100 1907690 5350 5350 5350 5350 0
637 20250219 102000 1907690 5350 5350 5350 5350 0
638 20250219 101900 1907690 5350 5350 5350 5350 0
639 20250219 101800 1907690 5350 5350 5350 5350 0
640 20250219 101700 1907690 5350 5350 5350 5350 0
641 20250219 101600 1907690 5350 5350 5350 5350 0
642 20250219 101500 1907690 5350 5350 5350 5350 0
643 20250219 101400 1907690 5350 5350 5350 5350 0
644 20250219 101300 1907690 5350 5350 5350 5350 0
645 20250219 101200 1907690 5350 5350 5350 5350 0
646 20250219 101100 1907690 5350 5350 5350 5350 0
647 20250219 101000 1907690 5350 5350 5350 5350 0
648 20250219 100900 1907690 5350 5350 5350 5350 0
649 20250219 100800 1907690 5350 5350 5350 5350 0
650 20250219 100700 1907690 5350 5350 5350 5350 0
651 20250219 100600 1907690 5350 5350 5350 5350 0
652 20250219 100500 1907690 5350 5350 5350 5350 0
653 20250219 100400 1907690 5350 5350 5350 5350 0
654 20250219 100300 1907690 5350 5350 5350 5350 0
655 20250219 100200 1907690 5350 5350 5350 5350 0
656 20250219 100100 1907690 5350 5350 5350 5350 0
657 20250219 100000 1907690 5350 5350 5350 5350 0
658 20250219 095900 1907690 5350 5350 5350 5350 0
659 20250219 095800 1907690 5350 5350 5350 5350 0
660 20250219 095700 1907690 5350 5350 5350 5350 0
661 20250219 095600 1907690 5350 5350 5350 5350 0
662 20250219 095500 1907690 5350 5350 5350 5350 0
663 20250219 095400 1907690 5350 5350 5350 5350 0
664 20250219 095300 1907690 5350 5350 5350 5350 0
665 20250219 095200 1907690 5350 5350 5350 5350 0
666 20250219 095100 1907690 5350 5350 5350 5350 0
667 20250219 095000 1907690 5350 5350 5350 5350 0
668 20250219 094900 1907690 5350 5350 5350 5350 0
669 20250219 094800 1907690 5350 5350 5350 5350 0
670 20250219 094700 1907690 5350 5350 5350 5350 0
671 20250219 094600 1907690 5350 5350 5350 5350 0
672 20250219 094500 1907690 5350 5350 5350 5350 0
673 20250219 094400 1907690 5350 5350 5350 5350 0
674 20250219 094300 1907690 5350 5220 5350 5220 52
675 20250219 094200 1635990 5220 5220 5220 5220 0
676 20250219 094100 1635990 5220 5220 5220 5220 0
677 20250219 094000 1635990 5220 5220 5220 5220 0
678 20250219 093900 1635990 5220 5220 5220 5220 0
679 20250219 093800 1635990 5220 5220 5220 5220 0
680 20250219 093700 1635990 5220 5220 5220 5220 0
681 20250219 093600 1635990 5220 5220 5220 5220 25
682 20250219 093500 1505490 5210 5210 5210 5210 0
683 20250219 093400 1505490 5210 5210 5210 5210 0
684 20250219 093300 1505490 5210 5210 5210 5210 0
685 20250219 093200 1505490 5210 5210 5210 5210 0
686 20250219 093100 1505490 5210 5210 5210 5210 0
687 20250219 093000 1505490 5210 5210 5210 5210 0
688 20250219 092900 1505490 5210 5210 5210 5210 55
689 20250219 092800 1218940 5210 5210 5210 5210 0
690 20250219 092700 1218940 5210 5210 5210 5210 0
691 20250219 092600 1218940 5210 5210 5210 5210 0
692 20250219 092500 1218940 5210 5210 5210 5210 0
693 20250219 092400 1218940 5210 5210 5210 5210 0
694 20250219 092300 1218940 5210 5210 5210 5210 0
695 20250219 092200 1218940 5210 5210 5210 5210 200
696 20250219 092100 176940 5210 5200 5210 5200 34
697 20250219 092000 0 5220 5220 5220 5220 0
698 20250219 091900 0 5220 5220 5220 5220 0
699 20250219 091800 0 5220 5220 5220 5220 0
700 20250219 091700 0 5220 5220 5220 5220 0
701 20250219 091600 0 5220 5220 5220 5220 0
702 20250219 091500 0 5220 5220 5220 5220 0
703 20250219 091400 0 5220 5220 5220 5220 0
704 20250219 091300 0 5220 5220 5220 5220 0
705 20250219 091200 0 5220 5220 5220 5220 0
706 20250219 091100 0 5220 5220 5220 5220 0
707 20250219 091000 0 5220 5220 5220 5220 0
708 20250219 090900 0 5220 5220 5220 5220 0
709 20250219 090800 0 5220 5220 5220 5220 0
710 20250219 090700 0 5220 5220 5220 5220 0
711 20250219 090600 0 5220 5220 5220 5220 0
712 20250219 090500 0 5220 5220 5220 5220 0
713 20250219 090400 0 5220 5220 5220 5220 0
714 20250219 090300 0 5220 5220 5220 5220 0
715 20250219 090200 0 5220 5220 5220 5220 0
716 20250219 090100 0 5220 5220 5220 5220 0
717 20250219 090000 0 5220 5220 5220 5220 0