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

718
232530/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205600,5179920,4000,4000,4000,4000,3
20250219,205500,5179920,4000,4000,4000,4000,0
20250219,205400,5179920,4000,4000,4000,4000,0
20250219,205300,5179920,4000,4000,4000,4000,0
20250219,205200,5179920,4000,4000,4000,4000,0
20250219,205100,5179920,4000,4000,4000,4000,0
20250219,205000,5179920,4000,4000,4000,4000,0
20250219,204900,5179920,4000,4000,4000,4000,0
20250219,204800,5179920,4000,4000,4000,4000,0
20250219,204700,5179920,4000,4000,4000,4000,0
20250219,204600,5179920,4000,4000,4000,4000,0
20250219,204500,5179920,4000,4000,4000,4000,0
20250219,204400,5179920,4000,4000,4000,4000,0
20250219,204300,5179920,4000,4000,4000,4000,0
20250219,204200,5179920,4000,4000,4000,4000,0
20250219,204100,5179920,4000,4000,4000,4000,0
20250219,204000,5179920,4000,4000,4000,4000,0
20250219,203900,5179920,4000,4000,4000,4000,0
20250219,203800,5179920,4000,4000,4000,4000,0
20250219,203700,5179920,4000,4000,4000,4000,0
20250219,203600,5179920,4000,4000,4000,4000,0
20250219,203500,5179920,4000,4000,4000,4000,0
20250219,203400,5179920,4000,4000,4000,4000,0
20250219,203300,5179920,4000,4000,4000,4000,0
20250219,203200,5179920,4000,4000,4000,4000,0
20250219,203100,5179920,4000,4000,4000,4000,0
20250219,203000,5179920,4000,4000,4000,4000,0
20250219,202900,5179920,4000,4000,4000,4000,0
20250219,202800,5179920,4000,4000,4000,4000,0
20250219,202700,5179920,4000,4000,4000,4000,0
20250219,202600,5179920,4000,4000,4000,4000,3
20250219,202500,5179920,4000,4000,4000,4000,0
20250219,202400,5179920,4000,4000,4000,4000,0
20250219,202300,5179920,4000,4000,4000,4000,0
20250219,202200,5179920,4000,4000,4000,4000,0
20250219,202100,5179920,4000,4000,4000,4000,0
20250219,202000,5179920,4000,4000,4000,4000,0
20250219,201900,5179920,4000,4000,4000,4000,0
20250219,201800,5179920,4000,4000,4000,4000,0
20250219,201700,5179920,4000,4000,4000,4000,0
20250219,201600,5179920,4000,4000,4000,4000,0
20250219,201500,5179920,4000,4000,4000,4000,0
20250219,201400,5179920,4000,4000,4000,4000,0
20250219,201300,5179920,4000,4000,4000,4000,0
20250219,201200,5179920,4000,4000,4000,4000,0
20250219,201100,5179920,4000,4000,4000,4000,0
20250219,201000,5179920,4000,4000,4000,4000,0
20250219,200900,5179920,4000,4000,4000,4000,0
20250219,200800,5179920,4000,4000,4000,4000,0
20250219,200700,5179920,4000,4000,4000,4000,0
20250219,200600,5179920,4000,4000,4000,4000,0
20250219,200500,5179920,4000,4000,4000,4000,0
20250219,200400,5179920,4000,4000,4000,4000,0
20250219,200300,5179920,4000,4000,4000,4000,0
20250219,200200,5179920,4000,4000,4000,4000,0
20250219,200100,5179920,4000,4000,4000,4000,0
20250219,200000,5179920,4000,4000,4000,4000,0
20250219,195900,5179920,4000,4000,4000,4000,0
20250219,195800,5179920,4000,4000,4000,4000,0
20250219,195700,5179920,4000,4000,4000,4000,0
20250219,195600,5179920,4000,4000,4000,4000,3
20250219,195500,5179920,4000,4000,4000,4000,0
20250219,195400,5179920,4000,4000,4000,4000,0
20250219,195300,5179920,4000,4000,4000,4000,0
20250219,195200,5179920,4000,4000,4000,4000,0
20250219,195100,5179920,4000,4000,4000,4000,0
20250219,195000,5179920,4000,4000,4000,4000,0
20250219,194900,5179920,4000,4000,4000,4000,0
20250219,194800,5179920,4000,4000,4000,4000,0
20250219,194700,5179920,4000,4000,4000,4000,0
20250219,194600,5179920,4000,4000,4000,4000,0
20250219,194500,5179920,4000,4000,4000,4000,0
20250219,194400,5179920,4000,4000,4000,4000,0
20250219,194300,5179920,4000,4000,4000,4000,0
20250219,194200,5179920,4000,4000,4000,4000,0
20250219,194100,5179920,4000,4000,4000,4000,0
20250219,194000,5179920,4000,4000,4000,4000,0
20250219,193900,5179920,4000,4000,4000,4000,0
20250219,193800,5179920,4000,4000,4000,4000,0
20250219,193700,5179920,4000,4000,4000,4000,0
20250219,193600,5179920,4000,4000,4000,4000,0
20250219,193500,5179920,4000,4000,4000,4000,0
20250219,193400,5179920,4000,4000,4000,4000,0
20250219,193300,5179920,4000,4000,4000,4000,0
20250219,193200,5179920,4000,4000,4000,4000,0
20250219,193100,5179920,4000,4000,4000,4000,0
20250219,193000,5179920,4000,4000,4000,4000,0
20250219,192900,5179920,4000,4000,4000,4000,0
20250219,192800,5179920,4000,4000,4000,4000,0
20250219,192700,5179920,4000,4000,4000,4000,0
20250219,192600,5179920,4000,4000,4000,4000,3
20250219,192500,5179920,4000,4000,4000,4000,0
20250219,192400,5179920,4000,4000,4000,4000,0
20250219,192300,5179920,4000,4000,4000,4000,0
20250219,192200,5179920,4000,4000,4000,4000,0
20250219,192100,5179920,4000,4000,4000,4000,0
20250219,192000,5179920,4000,4000,4000,4000,0
20250219,191900,5179920,4000,4000,4000,4000,0
20250219,191800,5179920,4000,4000,4000,4000,0
20250219,191700,5179920,4000,4000,4000,4000,0
20250219,191600,5179920,4000,4000,4000,4000,0
20250219,191500,5179920,4000,4000,4000,4000,0
20250219,191400,5179920,4000,4000,4000,4000,0
20250219,191300,5179920,4000,4000,4000,4000,0
20250219,191200,5179920,4000,4000,4000,4000,0
20250219,191100,5179920,4000,4000,4000,4000,0
20250219,191000,5179920,4000,4000,4000,4000,0
20250219,190900,5179920,4000,4000,4000,4000,0
20250219,190800,5179920,4000,4000,4000,4000,0
20250219,190700,5179920,4000,4000,4000,4000,0
20250219,190600,5179920,4000,4000,4000,4000,0
20250219,190500,5179920,4000,4000,4000,4000,0
20250219,190400,5179920,4000,4000,4000,4000,0
20250219,190300,5179920,4000,4000,4000,4000,0
20250219,190200,5179920,4000,4000,4000,4000,0
20250219,190100,5179920,4000,4000,4000,4000,0
20250219,190000,5179920,4000,4000,4000,4000,0
20250219,185900,5179920,4000,4000,4000,4000,0
20250219,185800,5179920,4000,4000,4000,4000,0
20250219,185700,5179920,4000,4000,4000,4000,0
20250219,185600,5179920,4000,4000,4000,4000,3
20250219,185500,5179920,4000,4000,4000,4000,0
20250219,185400,5179920,4000,4000,4000,4000,0
20250219,185300,5179920,4000,4000,4000,4000,0
20250219,185200,5179920,4000,4000,4000,4000,0
20250219,185100,5179920,4000,4000,4000,4000,0
20250219,185000,5179920,4000,4000,4000,4000,0
20250219,184900,5179920,4000,4000,4000,4000,0
20250219,184800,5179920,4000,4000,4000,4000,0
20250219,184700,5179920,4000,4000,4000,4000,0
20250219,184600,5179920,4000,4000,4000,4000,0
20250219,184500,5179920,4000,4000,4000,4000,0
20250219,184400,5179920,4000,4000,4000,4000,0
20250219,184300,5179920,4000,4000,4000,4000,0
20250219,184200,5179920,4000,4000,4000,4000,0
20250219,184100,5179920,4000,4000,4000,4000,0
20250219,184000,5179920,4000,4000,4000,4000,0
20250219,183900,5179920,4000,4000,4000,4000,0
20250219,183800,5179920,4000,4000,4000,4000,0
20250219,183700,5179920,4000,4000,4000,4000,0
20250219,183600,5179920,4000,4000,4000,4000,0
20250219,183500,5179920,4000,4000,4000,4000,0
20250219,183400,5179920,4000,4000,4000,4000,0
20250219,183300,5179920,4000,4000,4000,4000,0
20250219,183200,5179920,4000,4000,4000,4000,0
20250219,183100,5179920,4000,4000,4000,4000,0
20250219,183000,5179920,4000,4000,4000,4000,0
20250219,182900,5179920,4000,4000,4000,4000,0
20250219,182800,5179920,4000,4000,4000,4000,0
20250219,182700,5179920,4000,4000,4000,4000,0
20250219,182600,5179920,4000,4000,4000,4000,3
20250219,182500,5179920,4000,4000,4000,4000,0
20250219,182400,5179920,4000,4000,4000,4000,0
20250219,182300,5179920,4000,4000,4000,4000,0
20250219,182200,5179920,4000,4000,4000,4000,0
20250219,182100,5179920,4000,4000,4000,4000,0
20250219,182000,5179920,4000,4000,4000,4000,0
20250219,181900,5179920,4000,4000,4000,4000,0
20250219,181800,5179920,4000,4000,4000,4000,0
20250219,181700,5179920,4000,4000,4000,4000,0
20250219,181600,5179920,4000,4000,4000,4000,0
20250219,181500,5179920,4000,4000,4000,4000,0
20250219,181400,5179920,4000,4000,4000,4000,0
20250219,181300,5179920,4000,4000,4000,4000,0
20250219,181200,5179920,4000,4000,4000,4000,0
20250219,181100,5179920,4000,4000,4000,4000,0
20250219,181000,5179920,4000,4000,4000,4000,0
20250219,180900,5179920,4000,4000,4000,4000,0
20250219,180800,5179920,4000,4000,4000,4000,0
20250219,180700,5179920,4000,4000,4000,4000,0
20250219,180600,5179920,4000,4000,4000,4000,0
20250219,180500,5179920,4000,4000,4000,4000,0
20250219,180400,5179920,4000,4000,4000,4000,0
20250219,180300,5179920,4000,4000,4000,4000,0
20250219,180200,5179920,4000,4000,4000,4000,0
20250219,180100,5179920,4000,4000,4000,4000,0
20250219,180000,5179920,4000,4000,4000,4000,0
20250219,175900,5179920,4000,4000,4000,4000,0
20250219,175800,5179920,4000,4000,4000,4000,0
20250219,175700,5179920,4000,4000,4000,4000,0
20250219,175600,5179920,4000,4000,4000,4000,3
20250219,175500,5179920,4000,4000,4000,4000,0
20250219,175400,5179920,4000,4000,4000,4000,0
20250219,175300,5179920,4000,4000,4000,4000,0
20250219,175200,5179920,4000,4000,4000,4000,0
20250219,175100,5179920,4000,4000,4000,4000,0
20250219,175000,5179920,4000,4000,4000,4000,0
20250219,174900,5179920,4000,4000,4000,4000,0
20250219,174800,5179920,4000,4000,4000,4000,0
20250219,174700,5179920,4000,4000,4000,4000,0
20250219,174600,5179920,4000,4000,4000,4000,0
20250219,174500,5179920,4000,4000,4000,4000,0
20250219,174400,5179920,4000,4000,4000,4000,0
20250219,174300,5179920,4000,4000,4000,4000,0
20250219,174200,5179920,4000,4000,4000,4000,0
20250219,174100,5179920,4000,4000,4000,4000,0
20250219,174000,5179920,4000,4000,4000,4000,0
20250219,173900,5179920,4000,4000,4000,4000,0
20250219,173800,5179920,4000,4000,4000,4000,0
20250219,173700,5179920,4000,4000,4000,4000,0
20250219,173600,5179920,4000,4000,4000,4000,0
20250219,173500,5179920,4000,4000,4000,4000,0
20250219,173400,5179920,4000,4000,4000,4000,0
20250219,173300,5179920,4000,4000,4000,4000,0
20250219,173200,5179920,4000,4000,4000,4000,0
20250219,173100,5179920,4000,4000,4000,4000,0
20250219,173000,5179920,4000,4000,4000,4000,0
20250219,172900,5179920,4000,4000,4000,4000,0
20250219,172800,5179920,4000,4000,4000,4000,0
20250219,172700,5179920,4000,4000,4000,4000,0
20250219,172600,5179920,4000,4000,4000,4000,3
20250219,172500,5179920,4000,4000,4000,4000,0
20250219,172400,5179920,4000,4000,4000,4000,0
20250219,172300,5179920,4000,4000,4000,4000,0
20250219,172200,5179920,4000,4000,4000,4000,0
20250219,172100,5179920,4000,4000,4000,4000,0
20250219,172000,5179920,4000,4000,4000,4000,0
20250219,171900,5179920,4000,4000,4000,4000,0
20250219,171800,5179920,4000,4000,4000,4000,0
20250219,171700,5179920,4000,4000,4000,4000,0
20250219,171600,5179920,4000,4000,4000,4000,0
20250219,171500,5179920,4000,4000,4000,4000,0
20250219,171400,5179920,4000,4000,4000,4000,0
20250219,171300,5179920,4000,4000,4000,4000,0
20250219,171200,5179920,4000,4000,4000,4000,0
20250219,171100,5179920,4000,4000,4000,4000,0
20250219,171000,5179920,4000,4000,4000,4000,0
20250219,170900,5179920,4000,4000,4000,4000,0
20250219,170800,5179920,4000,4000,4000,4000,0
20250219,170700,5179920,4000,4000,4000,4000,0
20250219,170600,5179920,4000,4000,4000,4000,0
20250219,170500,5179920,4000,4000,4000,4000,0
20250219,170400,5179920,4000,4000,4000,4000,0
20250219,170300,5179920,4000,4000,4000,4000,0
20250219,170200,5179920,4000,4000,4000,4000,0
20250219,170100,5179920,4000,4000,4000,4000,0
20250219,170000,5179920,4000,4000,4000,4000,0
20250219,165900,5179920,4000,4000,4000,4000,0
20250219,165800,5179920,4000,4000,4000,4000,0
20250219,165700,5179920,4000,4000,4000,4000,0
20250219,165600,5179920,4000,4000,4000,4000,3
20250219,165500,5179920,4000,4000,4000,4000,0
20250219,165400,5179920,4000,4000,4000,4000,0
20250219,165300,5179920,4000,4000,4000,4000,0
20250219,165200,5179920,4000,4000,4000,4000,0
20250219,165100,5179920,4000,4000,4000,4000,0
20250219,165000,5179920,4000,4000,4000,4000,0
20250219,164900,5179920,4000,4000,4000,4000,0
20250219,164800,5179920,4000,4000,4000,4000,0
20250219,164700,5179920,4000,4000,4000,4000,0
20250219,164600,5179920,4000,4000,4000,4000,0
20250219,164500,5179920,4000,4000,4000,4000,0
20250219,164400,5179920,4000,4000,4000,4000,0
20250219,164300,5179920,4000,4000,4000,4000,0
20250219,164200,5179920,4000,4000,4000,4000,0
20250219,164100,5179920,4000,4000,4000,4000,0
20250219,164000,5179920,4000,4000,4000,4000,0
20250219,163900,5179920,4000,4000,4000,4000,0
20250219,163800,5179920,4000,4000,4000,4000,0
20250219,163700,5179920,4000,4000,4000,4000,0
20250219,163600,5179920,4000,4000,4000,4000,0
20250219,163500,5179920,4000,4000,4000,4000,0
20250219,163400,5179920,4000,4000,4000,4000,0
20250219,163300,5179920,4000,4000,4000,4000,0
20250219,163200,5179920,4000,4000,4000,4000,0
20250219,163100,5179920,4000,4000,4000,4000,0
20250219,163000,5179920,4000,4000,4000,4000,0
20250219,162900,5179920,4000,4000,4000,4000,0
20250219,162800,5179920,4000,4000,4000,4000,0
20250219,162700,5179920,4000,4000,4000,4000,0
20250219,162600,5179920,4000,4000,4000,4000,3
20250219,162500,5179920,4000,4000,4000,4000,0
20250219,162400,5179920,4000,4000,4000,4000,0
20250219,162300,5179920,4000,4000,4000,4000,0
20250219,162200,5179920,4000,4000,4000,4000,0
20250219,162100,5179920,4000,4000,4000,4000,0
20250219,162000,5179920,4000,4000,4000,4000,0
20250219,161900,5179920,4000,4000,4000,4000,0
20250219,161800,5179920,4000,4000,4000,4000,0
20250219,161700,5179920,4000,4000,4000,4000,0
20250219,161600,5179920,4000,4000,4000,4000,0
20250219,161500,5179920,4000,4000,4000,4000,0
20250219,161400,5179920,4000,4000,4000,4000,0
20250219,161300,5179920,4000,4000,4000,4000,0
20250219,161200,5179920,4000,4000,4000,4000,0
20250219,161100,5179920,4000,4000,4000,4000,0
20250219,161000,5179920,4000,4000,4000,4000,0
20250219,160900,5179920,4000,4000,4000,4000,0
20250219,160800,5179920,4000,4000,4000,4000,0
20250219,160700,5179920,4000,4000,4000,4000,0
20250219,160600,5179920,4000,4000,4000,4000,0
20250219,160500,5179920,4000,4000,4000,4000,0
20250219,160400,5179920,4000,4000,4000,4000,0
20250219,160300,5179920,4000,4000,4000,4000,0
20250219,160200,5179920,4000,4000,4000,4000,0
20250219,160100,5179920,4000,4000,4000,4000,0
20250219,160000,5179920,4000,4000,4000,4000,0
20250219,155900,5179920,4000,4000,4000,4000,0
20250219,155800,5179920,4000,4000,4000,4000,0
20250219,155700,5179920,4000,4000,4000,4000,0
20250219,155600,5179920,4000,4000,4000,4000,3
20250219,155500,5179920,4000,4000,4000,4000,0
20250219,155400,5179920,4000,4000,4000,4000,0
20250219,155300,5179920,4000,4000,4000,4000,0
20250219,155200,5179920,4000,4000,4000,4000,0
20250219,155100,5179920,4000,4000,4000,4000,0
20250219,155000,5179920,4000,4000,4000,4000,0
20250219,154900,5179920,4000,4000,4000,4000,0
20250219,154800,5179920,4000,4000,4000,4000,0
20250219,154700,5179920,4000,4000,4000,4000,0
20250219,154600,5179920,4000,4000,4000,4000,0
20250219,154500,5179920,4000,4000,4000,4000,0
20250219,154400,5179920,4000,4000,4000,4000,0
20250219,154300,5179920,4000,4000,4000,4000,0
20250219,154200,5179920,4000,4000,4000,4000,0
20250219,154100,5179920,4000,4000,4000,4000,0
20250219,154000,5179920,4000,4000,4000,4000,0
20250219,153900,5179920,4000,4000,4000,4000,0
20250219,153800,5179920,4000,4000,4000,4000,0
20250219,153700,5179920,4000,4000,4000,4000,0
20250219,153600,5179920,4000,4000,4000,4000,0
20250219,153500,5179920,4000,4000,4000,4000,0
20250219,153400,5179920,4000,4000,4000,4000,0
20250219,153300,5179920,4000,4000,4000,4000,0
20250219,153200,5179920,4000,4000,4000,4000,0
20250219,153100,5179920,4000,4000,4000,4000,0
20250219,153000,5179920,4000,4000,4000,4000,3
20250219,152900,5167920,3990,3990,3990,3990,0
20250219,152800,5167920,3990,3990,3990,3990,0
20250219,152700,5167920,3990,3990,3990,3990,0
20250219,152600,5167920,3990,3990,3990,3990,0
20250219,152500,5167920,3990,3990,3990,3990,0
20250219,152400,5167920,3990,3990,3990,3990,0
20250219,152300,5167920,3990,3990,3990,3990,0
20250219,152200,5167920,3990,3990,3990,3990,0
20250219,152100,5167920,3990,3990,3990,3990,0
20250219,152000,5167920,3990,3990,3990,3990,0
20250219,151900,5167920,3990,3990,3990,3990,0
20250219,151800,5167920,3990,3990,3990,3990,0
20250219,151700,5167920,3990,3990,3990,3990,0
20250219,151600,5167920,3990,3990,3990,3990,0
20250219,151500,5167920,3990,3990,3990,3990,0
20250219,151400,5167920,3990,3990,3990,3990,1
20250219,151300,5163930,4000,4000,4000,4000,0
20250219,151200,5163930,4000,4000,4000,4000,1248
20250219,151100,171930,4000,4000,4000,4000,0
20250219,151000,171930,4000,4000,4000,4000,0
20250219,150900,171930,4000,4000,4000,4000,0
20250219,150800,171930,4000,4000,4000,4000,0
20250219,150700,171930,4000,4000,4000,4000,0
20250219,150600,171930,4000,4000,4000,4000,0
20250219,150500,171930,4000,4000,4000,4000,0
20250219,150400,171930,4000,4000,4000,4000,0
20250219,150300,171930,4000,4000,4000,4000,0
20250219,150200,171930,4000,4000,4000,4000,1
20250219,150100,167930,4000,4000,4000,4000,1
20250219,150000,163930,4000,4000,4000,4000,0
20250219,145900,163930,4000,4000,4000,4000,0
20250219,145800,163930,4000,4000,4000,4000,0
20250219,145700,163930,4000,4000,4000,4000,0
20250219,145600,163930,4000,4000,4000,4000,0
20250219,145500,163930,4000,4000,4000,4000,0
20250219,145400,163930,4000,4000,4000,4000,0
20250219,145300,163930,4000,4000,4000,4000,0
20250219,145200,163930,4000,4000,4000,4000,0
20250219,145100,163930,4000,4000,4000,4000,0
20250219,145000,163930,4000,4000,4000,4000,0
20250219,144900,163930,4000,4000,4000,4000,1
20250219,144800,159930,3990,3990,3990,3990,0
20250219,144700,159930,3990,3990,3990,3990,0
20250219,144600,159930,3990,3990,3990,3990,0
20250219,144500,159930,3990,3990,3990,3990,0
20250219,144400,159930,3990,3990,3990,3990,0
20250219,144300,159930,3990,3990,3990,3990,0
20250219,144200,159930,3990,3990,3990,3990,0
20250219,144100,159930,3990,3990,3990,3990,0
20250219,144000,159930,3990,3990,3990,3990,0
20250219,143900,159930,3990,3990,3990,3990,0
20250219,143800,159930,3990,3990,3990,3990,14
20250219,143700,104070,3995,3995,3995,3995,0
20250219,143600,104070,3995,3995,3995,3995,0
20250219,143500,104070,3995,3995,3995,3995,0
20250219,143400,104070,3995,3995,3995,3995,0
20250219,143300,104070,3995,3995,3995,3995,0
20250219,143200,104070,3995,3995,3995,3995,0
20250219,143100,104070,3995,3995,3995,3995,0
20250219,143000,104070,3995,3995,3995,3995,0
20250219,142900,104070,3995,3995,3995,3995,0
20250219,142800,104070,3995,3995,3995,3995,0
20250219,142700,104070,3995,3995,3995,3995,0
20250219,142600,104070,3995,3995,3995,3995,0
20250219,142500,104070,3995,3995,3995,3995,0
20250219,142400,104070,3995,3995,3995,3995,0
20250219,142300,104070,3995,3995,3995,3995,0
20250219,142200,104070,3995,3995,3995,3995,0
20250219,142100,104070,3995,3995,3995,3995,0
20250219,142000,104070,3995,3995,3995,3995,0
20250219,141900,104070,3995,3995,3995,3995,0
20250219,141800,104070,3995,3995,3995,3995,0
20250219,141700,104070,3995,3995,3995,3995,0
20250219,141600,104070,3995,3995,3995,3995,1
20250219,141500,100075,3995,3995,3995,3995,0
20250219,141400,100075,3995,3995,3995,3995,0
20250219,141300,100075,3995,3995,3995,3995,0
20250219,141200,100075,3995,3995,3995,3995,0
20250219,141100,100075,3995,3995,3995,3995,0
20250219,141000,100075,3995,3995,3995,3995,0
20250219,140900,100075,3995,3995,3995,3995,0
20250219,140800,100075,3995,3995,3995,3995,0
20250219,140700,100075,3995,3995,3995,3995,0
20250219,140600,100075,3995,3995,3995,3995,0
20250219,140500,100075,3995,3995,3995,3995,0
20250219,140400,100075,3995,3995,3995,3995,0
20250219,140300,100075,3995,3995,3995,3995,0
20250219,140200,100075,3995,3995,3995,3995,24
20250219,140100,4195,4195,4195,4195,4195,0
20250219,140000,4195,4195,4195,4195,4195,0
20250219,135900,4195,4195,4195,4195,4195,0
20250219,135800,4195,4195,4195,4195,4195,0
20250219,135700,4195,4195,4195,4195,4195,0
20250219,135600,4195,4195,4195,4195,4195,0
20250219,135500,4195,4195,4195,4195,4195,0
20250219,135400,4195,4195,4195,4195,4195,0
20250219,135300,4195,4195,4195,4195,4195,0
20250219,135200,4195,4195,4195,4195,4195,0
20250219,135100,4195,4195,4195,4195,4195,0
20250219,135000,4195,4195,4195,4195,4195,0
20250219,134900,4195,4195,4195,4195,4195,0
20250219,134800,4195,4195,4195,4195,4195,0
20250219,134700,4195,4195,4195,4195,4195,0
20250219,134600,4195,4195,4195,4195,4195,0
20250219,134500,4195,4195,4195,4195,4195,0
20250219,134400,4195,4195,4195,4195,4195,0
20250219,134300,4195,4195,4195,4195,4195,0
20250219,134200,4195,4195,4195,4195,4195,0
20250219,134100,4195,4195,4195,4195,4195,0
20250219,134000,4195,4195,4195,4195,4195,0
20250219,133900,4195,4195,4195,4195,4195,0
20250219,133800,4195,4195,4195,4195,4195,0
20250219,133700,4195,4195,4195,4195,4195,0
20250219,133600,4195,4195,4195,4195,4195,0
20250219,133500,4195,4195,4195,4195,4195,0
20250219,133400,4195,4195,4195,4195,4195,0
20250219,133300,4195,4195,4195,4195,4195,0
20250219,133200,4195,4195,4195,4195,4195,0
20250219,133100,4195,4195,4195,4195,4195,0
20250219,133000,4195,4195,4195,4195,4195,0
20250219,132900,4195,4195,4195,4195,4195,0
20250219,132800,4195,4195,4195,4195,4195,0
20250219,132700,4195,4195,4195,4195,4195,0
20250219,132600,4195,4195,4195,4195,4195,0
20250219,132500,4195,4195,4195,4195,4195,0
20250219,132400,4195,4195,4195,4195,4195,0
20250219,132300,4195,4195,4195,4195,4195,0
20250219,132200,4195,4195,4195,4195,4195,0
20250219,132100,4195,4195,4195,4195,4195,0
20250219,132000,4195,4195,4195,4195,4195,0
20250219,131900,4195,4195,4195,4195,4195,0
20250219,131800,4195,4195,4195,4195,4195,0
20250219,131700,4195,4195,4195,4195,4195,0
20250219,131600,4195,4195,4195,4195,4195,0
20250219,131500,4195,4195,4195,4195,4195,0
20250219,131400,4195,4195,4195,4195,4195,0
20250219,131300,4195,4195,4195,4195,4195,0
20250219,131200,4195,4195,4195,4195,4195,0
20250219,131100,4195,4195,4195,4195,4195,0
20250219,131000,4195,4195,4195,4195,4195,0
20250219,130900,4195,4195,4195,4195,4195,0
20250219,130800,4195,4195,4195,4195,4195,0
20250219,130700,4195,4195,4195,4195,4195,0
20250219,130600,4195,4195,4195,4195,4195,0
20250219,130500,4195,4195,4195,4195,4195,0
20250219,130400,4195,4195,4195,4195,4195,0
20250219,130300,4195,4195,4195,4195,4195,0
20250219,130200,4195,4195,4195,4195,4195,0
20250219,130100,4195,4195,4195,4195,4195,0
20250219,130000,4195,4195,4195,4195,4195,0
20250219,125900,4195,4195,4195,4195,4195,0
20250219,125800,4195,4195,4195,4195,4195,0
20250219,125700,4195,4195,4195,4195,4195,0
20250219,125600,4195,4195,4195,4195,4195,0
20250219,125500,4195,4195,4195,4195,4195,0
20250219,125400,4195,4195,4195,4195,4195,0
20250219,125300,4195,4195,4195,4195,4195,0
20250219,125200,4195,4195,4195,4195,4195,0
20250219,125100,4195,4195,4195,4195,4195,0
20250219,125000,4195,4195,4195,4195,4195,0
20250219,124900,4195,4195,4195,4195,4195,0
20250219,124800,4195,4195,4195,4195,4195,0
20250219,124700,4195,4195,4195,4195,4195,0
20250219,124600,4195,4195,4195,4195,4195,0
20250219,124500,4195,4195,4195,4195,4195,0
20250219,124400,4195,4195,4195,4195,4195,0
20250219,124300,4195,4195,4195,4195,4195,0
20250219,124200,4195,4195,4195,4195,4195,0
20250219,124100,4195,4195,4195,4195,4195,0
20250219,124000,4195,4195,4195,4195,4195,0
20250219,123900,4195,4195,4195,4195,4195,0
20250219,123800,4195,4195,4195,4195,4195,0
20250219,123700,4195,4195,4195,4195,4195,0
20250219,123600,4195,4195,4195,4195,4195,0
20250219,123500,4195,4195,4195,4195,4195,0
20250219,123400,4195,4195,4195,4195,4195,0
20250219,123300,4195,4195,4195,4195,4195,0
20250219,123200,4195,4195,4195,4195,4195,0
20250219,123100,4195,4195,4195,4195,4195,0
20250219,123000,4195,4195,4195,4195,4195,0
20250219,122900,4195,4195,4195,4195,4195,0
20250219,122800,4195,4195,4195,4195,4195,0
20250219,122700,4195,4195,4195,4195,4195,0
20250219,122600,4195,4195,4195,4195,4195,0
20250219,122500,4195,4195,4195,4195,4195,0
20250219,122400,4195,4195,4195,4195,4195,0
20250219,122300,4195,4195,4195,4195,4195,0
20250219,122200,4195,4195,4195,4195,4195,0
20250219,122100,4195,4195,4195,4195,4195,0
20250219,122000,4195,4195,4195,4195,4195,0
20250219,121900,4195,4195,4195,4195,4195,0
20250219,121800,4195,4195,4195,4195,4195,0
20250219,121700,4195,4195,4195,4195,4195,0
20250219,121600,4195,4195,4195,4195,4195,0
20250219,121500,4195,4195,4195,4195,4195,0
20250219,121400,4195,4195,4195,4195,4195,0
20250219,121300,4195,4195,4195,4195,4195,0
20250219,121200,4195,4195,4195,4195,4195,0
20250219,121100,4195,4195,4195,4195,4195,0
20250219,121000,4195,4195,4195,4195,4195,0
20250219,120900,4195,4195,4195,4195,4195,0
20250219,120800,4195,4195,4195,4195,4195,0
20250219,120700,4195,4195,4195,4195,4195,0
20250219,120600,4195,4195,4195,4195,4195,0
20250219,120500,4195,4195,4195,4195,4195,0
20250219,120400,4195,4195,4195,4195,4195,0
20250219,120300,4195,4195,4195,4195,4195,0
20250219,120200,4195,4195,4195,4195,4195,0
20250219,120100,4195,4195,4195,4195,4195,0
20250219,120000,4195,4195,4195,4195,4195,0
20250219,115900,4195,4195,4195,4195,4195,0
20250219,115800,4195,4195,4195,4195,4195,0
20250219,115700,4195,4195,4195,4195,4195,0
20250219,115600,4195,4195,4195,4195,4195,0
20250219,115500,4195,4195,4195,4195,4195,0
20250219,115400,4195,4195,4195,4195,4195,0
20250219,115300,4195,4195,4195,4195,4195,0
20250219,115200,4195,4195,4195,4195,4195,0
20250219,115100,4195,4195,4195,4195,4195,0
20250219,115000,4195,4195,4195,4195,4195,0
20250219,114900,4195,4195,4195,4195,4195,0
20250219,114800,4195,4195,4195,4195,4195,0
20250219,114700,4195,4195,4195,4195,4195,0
20250219,114600,4195,4195,4195,4195,4195,0
20250219,114500,4195,4195,4195,4195,4195,0
20250219,114400,4195,4195,4195,4195,4195,0
20250219,114300,4195,4195,4195,4195,4195,0
20250219,114200,4195,4195,4195,4195,4195,0
20250219,114100,4195,4195,4195,4195,4195,0
20250219,114000,4195,4195,4195,4195,4195,0
20250219,113900,4195,4195,4195,4195,4195,0
20250219,113800,4195,4195,4195,4195,4195,0
20250219,113700,4195,4195,4195,4195,4195,0
20250219,113600,4195,4195,4195,4195,4195,0
20250219,113500,4195,4195,4195,4195,4195,0
20250219,113400,4195,4195,4195,4195,4195,0
20250219,113300,4195,4195,4195,4195,4195,0
20250219,113200,4195,4195,4195,4195,4195,0
20250219,113100,4195,4195,4195,4195,4195,0
20250219,113000,4195,4195,4195,4195,4195,0
20250219,112900,4195,4195,4195,4195,4195,0
20250219,112800,4195,4195,4195,4195,4195,0
20250219,112700,4195,4195,4195,4195,4195,0
20250219,112600,4195,4195,4195,4195,4195,0
20250219,112500,4195,4195,4195,4195,4195,0
20250219,112400,4195,4195,4195,4195,4195,0
20250219,112300,4195,4195,4195,4195,4195,0
20250219,112200,4195,4195,4195,4195,4195,0
20250219,112100,4195,4195,4195,4195,4195,0
20250219,112000,4195,4195,4195,4195,4195,0
20250219,111900,4195,4195,4195,4195,4195,0
20250219,111800,4195,4195,4195,4195,4195,0
20250219,111700,4195,4195,4195,4195,4195,0
20250219,111600,4195,4195,4195,4195,4195,0
20250219,111500,4195,4195,4195,4195,4195,0
20250219,111400,4195,4195,4195,4195,4195,0
20250219,111300,4195,4195,4195,4195,4195,0
20250219,111200,4195,4195,4195,4195,4195,0
20250219,111100,4195,4195,4195,4195,4195,0
20250219,111000,4195,4195,4195,4195,4195,0
20250219,110900,4195,4195,4195,4195,4195,0
20250219,110800,4195,4195,4195,4195,4195,0
20250219,110700,4195,4195,4195,4195,4195,0
20250219,110600,4195,4195,4195,4195,4195,0
20250219,110500,4195,4195,4195,4195,4195,0
20250219,110400,4195,4195,4195,4195,4195,0
20250219,110300,4195,4195,4195,4195,4195,0
20250219,110200,4195,4195,4195,4195,4195,0
20250219,110100,4195,4195,4195,4195,4195,0
20250219,110000,4195,4195,4195,4195,4195,0
20250219,105900,4195,4195,4195,4195,4195,0
20250219,105800,4195,4195,4195,4195,4195,0
20250219,105700,4195,4195,4195,4195,4195,0
20250219,105600,4195,4195,4195,4195,4195,0
20250219,105500,4195,4195,4195,4195,4195,0
20250219,105400,4195,4195,4195,4195,4195,0
20250219,105300,4195,4195,4195,4195,4195,0
20250219,105200,4195,4195,4195,4195,4195,0
20250219,105100,4195,4195,4195,4195,4195,0
20250219,105000,4195,4195,4195,4195,4195,0
20250219,104900,4195,4195,4195,4195,4195,0
20250219,104800,4195,4195,4195,4195,4195,0
20250219,104700,4195,4195,4195,4195,4195,0
20250219,104600,4195,4195,4195,4195,4195,0
20250219,104500,4195,4195,4195,4195,4195,0
20250219,104400,4195,4195,4195,4195,4195,0
20250219,104300,4195,4195,4195,4195,4195,0
20250219,104200,4195,4195,4195,4195,4195,0
20250219,104100,4195,4195,4195,4195,4195,0
20250219,104000,4195,4195,4195,4195,4195,0
20250219,103900,4195,4195,4195,4195,4195,0
20250219,103800,4195,4195,4195,4195,4195,0
20250219,103700,4195,4195,4195,4195,4195,0
20250219,103600,4195,4195,4195,4195,4195,0
20250219,103500,4195,4195,4195,4195,4195,0
20250219,103400,4195,4195,4195,4195,4195,0
20250219,103300,4195,4195,4195,4195,4195,0
20250219,103200,4195,4195,4195,4195,4195,0
20250219,103100,4195,4195,4195,4195,4195,0
20250219,103000,4195,4195,4195,4195,4195,0
20250219,102900,4195,4195,4195,4195,4195,0
20250219,102800,4195,4195,4195,4195,4195,0
20250219,102700,4195,4195,4195,4195,4195,0
20250219,102600,4195,4195,4195,4195,4195,0
20250219,102500,4195,4195,4195,4195,4195,0
20250219,102400,4195,4195,4195,4195,4195,0
20250219,102300,4195,4195,4195,4195,4195,0
20250219,102200,4195,4195,4195,4195,4195,0
20250219,102100,4195,4195,4195,4195,4195,0
20250219,102000,4195,4195,4195,4195,4195,0
20250219,101900,4195,4195,4195,4195,4195,0
20250219,101800,4195,4195,4195,4195,4195,0
20250219,101700,4195,4195,4195,4195,4195,0
20250219,101600,4195,4195,4195,4195,4195,0
20250219,101500,4195,4195,4195,4195,4195,0
20250219,101400,4195,4195,4195,4195,4195,0
20250219,101300,4195,4195,4195,4195,4195,0
20250219,101200,4195,4195,4195,4195,4195,0
20250219,101100,4195,4195,4195,4195,4195,0
20250219,101000,4195,4195,4195,4195,4195,0
20250219,100900,4195,4195,4195,4195,4195,0
20250219,100800,4195,4195,4195,4195,4195,0
20250219,100700,4195,4195,4195,4195,4195,0
20250219,100600,4195,4195,4195,4195,4195,0
20250219,100500,4195,4195,4195,4195,4195,0
20250219,100400,4195,4195,4195,4195,4195,0
20250219,100300,4195,4195,4195,4195,4195,0
20250219,100200,4195,4195,4195,4195,4195,0
20250219,100100,4195,4195,4195,4195,4195,0
20250219,100000,4195,4195,4195,4195,4195,0
20250219,095900,4195,4195,4195,4195,4195,0
20250219,095800,4195,4195,4195,4195,4195,0
20250219,095700,4195,4195,4195,4195,4195,0
20250219,095600,4195,4195,4195,4195,4195,0
20250219,095500,4195,4195,4195,4195,4195,0
20250219,095400,4195,4195,4195,4195,4195,0
20250219,095300,4195,4195,4195,4195,4195,0
20250219,095200,4195,4195,4195,4195,4195,0
20250219,095100,4195,4195,4195,4195,4195,0
20250219,095000,4195,4195,4195,4195,4195,0
20250219,094900,4195,4195,4195,4195,4195,0
20250219,094800,4195,4195,4195,4195,4195,0
20250219,094700,4195,4195,4195,4195,4195,0
20250219,094600,4195,4195,4195,4195,4195,0
20250219,094500,4195,4195,4195,4195,4195,0
20250219,094400,4195,4195,4195,4195,4195,0
20250219,094300,4195,4195,4195,4195,4195,0
20250219,094200,4195,4195,4195,4195,4195,0
20250219,094100,4195,4195,4195,4195,4195,0
20250219,094000,4195,4195,4195,4195,4195,0
20250219,093900,4195,4195,4195,4195,4195,0
20250219,093800,4195,4195,4195,4195,4195,0
20250219,093700,4195,4195,4195,4195,4195,0
20250219,093600,4195,4195,4195,4195,4195,0
20250219,093500,4195,4195,4195,4195,4195,0
20250219,093400,4195,4195,4195,4195,4195,0
20250219,093300,4195,4195,4195,4195,4195,0
20250219,093200,4195,4195,4195,4195,4195,0
20250219,093100,4195,4195,4195,4195,4195,0
20250219,093000,4195,4195,4195,4195,4195,0
20250219,092900,4195,4195,4195,4195,4195,0
20250219,092800,4195,4195,4195,4195,4195,0
20250219,092700,4195,4195,4195,4195,4195,0
20250219,092600,4195,4195,4195,4195,4195,0
20250219,092500,4195,4195,4195,4195,4195,0
20250219,092400,4195,4195,4195,4195,4195,0
20250219,092300,4195,4195,4195,4195,4195,0
20250219,092200,4195,4195,4195,4195,4195,0
20250219,092100,4195,4195,4195,4195,4195,0
20250219,092000,4195,4195,4195,4195,4195,0
20250219,091900,4195,4195,4195,4195,4195,0
20250219,091800,4195,4195,4195,4195,4195,0
20250219,091700,4195,4195,4195,4195,4195,0
20250219,091600,4195,4195,4195,4195,4195,0
20250219,091500,4195,4195,4195,4195,4195,0
20250219,091400,4195,4195,4195,4195,4195,0
20250219,091300,4195,4195,4195,4195,4195,0
20250219,091200,4195,4195,4195,4195,4195,0
20250219,091100,4195,4195,4195,4195,4195,0
20250219,091000,4195,4195,4195,4195,4195,0
20250219,090900,4195,4195,4195,4195,4195,0
20250219,090800,4195,4195,4195,4195,4195,0
20250219,090700,4195,4195,4195,4195,4195,0
20250219,090600,4195,4195,4195,4195,4195,0
20250219,090500,4195,4195,4195,4195,4195,0
20250219,090400,4195,4195,4195,4195,4195,0
20250219,090300,4195,4195,4195,4195,4195,0
20250219,090200,4195,4195,4195,4195,4195,0
20250219,090100,4195,4195,4195,4195,4195,0
20250219,090000,4195,4195,4195,4195,4195,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 205600 5179920 4000 4000 4000 4000 3
3 20250219 205500 5179920 4000 4000 4000 4000 0
4 20250219 205400 5179920 4000 4000 4000 4000 0
5 20250219 205300 5179920 4000 4000 4000 4000 0
6 20250219 205200 5179920 4000 4000 4000 4000 0
7 20250219 205100 5179920 4000 4000 4000 4000 0
8 20250219 205000 5179920 4000 4000 4000 4000 0
9 20250219 204900 5179920 4000 4000 4000 4000 0
10 20250219 204800 5179920 4000 4000 4000 4000 0
11 20250219 204700 5179920 4000 4000 4000 4000 0
12 20250219 204600 5179920 4000 4000 4000 4000 0
13 20250219 204500 5179920 4000 4000 4000 4000 0
14 20250219 204400 5179920 4000 4000 4000 4000 0
15 20250219 204300 5179920 4000 4000 4000 4000 0
16 20250219 204200 5179920 4000 4000 4000 4000 0
17 20250219 204100 5179920 4000 4000 4000 4000 0
18 20250219 204000 5179920 4000 4000 4000 4000 0
19 20250219 203900 5179920 4000 4000 4000 4000 0
20 20250219 203800 5179920 4000 4000 4000 4000 0
21 20250219 203700 5179920 4000 4000 4000 4000 0
22 20250219 203600 5179920 4000 4000 4000 4000 0
23 20250219 203500 5179920 4000 4000 4000 4000 0
24 20250219 203400 5179920 4000 4000 4000 4000 0
25 20250219 203300 5179920 4000 4000 4000 4000 0
26 20250219 203200 5179920 4000 4000 4000 4000 0
27 20250219 203100 5179920 4000 4000 4000 4000 0
28 20250219 203000 5179920 4000 4000 4000 4000 0
29 20250219 202900 5179920 4000 4000 4000 4000 0
30 20250219 202800 5179920 4000 4000 4000 4000 0
31 20250219 202700 5179920 4000 4000 4000 4000 0
32 20250219 202600 5179920 4000 4000 4000 4000 3
33 20250219 202500 5179920 4000 4000 4000 4000 0
34 20250219 202400 5179920 4000 4000 4000 4000 0
35 20250219 202300 5179920 4000 4000 4000 4000 0
36 20250219 202200 5179920 4000 4000 4000 4000 0
37 20250219 202100 5179920 4000 4000 4000 4000 0
38 20250219 202000 5179920 4000 4000 4000 4000 0
39 20250219 201900 5179920 4000 4000 4000 4000 0
40 20250219 201800 5179920 4000 4000 4000 4000 0
41 20250219 201700 5179920 4000 4000 4000 4000 0
42 20250219 201600 5179920 4000 4000 4000 4000 0
43 20250219 201500 5179920 4000 4000 4000 4000 0
44 20250219 201400 5179920 4000 4000 4000 4000 0
45 20250219 201300 5179920 4000 4000 4000 4000 0
46 20250219 201200 5179920 4000 4000 4000 4000 0
47 20250219 201100 5179920 4000 4000 4000 4000 0
48 20250219 201000 5179920 4000 4000 4000 4000 0
49 20250219 200900 5179920 4000 4000 4000 4000 0
50 20250219 200800 5179920 4000 4000 4000 4000 0
51 20250219 200700 5179920 4000 4000 4000 4000 0
52 20250219 200600 5179920 4000 4000 4000 4000 0
53 20250219 200500 5179920 4000 4000 4000 4000 0
54 20250219 200400 5179920 4000 4000 4000 4000 0
55 20250219 200300 5179920 4000 4000 4000 4000 0
56 20250219 200200 5179920 4000 4000 4000 4000 0
57 20250219 200100 5179920 4000 4000 4000 4000 0
58 20250219 200000 5179920 4000 4000 4000 4000 0
59 20250219 195900 5179920 4000 4000 4000 4000 0
60 20250219 195800 5179920 4000 4000 4000 4000 0
61 20250219 195700 5179920 4000 4000 4000 4000 0
62 20250219 195600 5179920 4000 4000 4000 4000 3
63 20250219 195500 5179920 4000 4000 4000 4000 0
64 20250219 195400 5179920 4000 4000 4000 4000 0
65 20250219 195300 5179920 4000 4000 4000 4000 0
66 20250219 195200 5179920 4000 4000 4000 4000 0
67 20250219 195100 5179920 4000 4000 4000 4000 0
68 20250219 195000 5179920 4000 4000 4000 4000 0
69 20250219 194900 5179920 4000 4000 4000 4000 0
70 20250219 194800 5179920 4000 4000 4000 4000 0
71 20250219 194700 5179920 4000 4000 4000 4000 0
72 20250219 194600 5179920 4000 4000 4000 4000 0
73 20250219 194500 5179920 4000 4000 4000 4000 0
74 20250219 194400 5179920 4000 4000 4000 4000 0
75 20250219 194300 5179920 4000 4000 4000 4000 0
76 20250219 194200 5179920 4000 4000 4000 4000 0
77 20250219 194100 5179920 4000 4000 4000 4000 0
78 20250219 194000 5179920 4000 4000 4000 4000 0
79 20250219 193900 5179920 4000 4000 4000 4000 0
80 20250219 193800 5179920 4000 4000 4000 4000 0
81 20250219 193700 5179920 4000 4000 4000 4000 0
82 20250219 193600 5179920 4000 4000 4000 4000 0
83 20250219 193500 5179920 4000 4000 4000 4000 0
84 20250219 193400 5179920 4000 4000 4000 4000 0
85 20250219 193300 5179920 4000 4000 4000 4000 0
86 20250219 193200 5179920 4000 4000 4000 4000 0
87 20250219 193100 5179920 4000 4000 4000 4000 0
88 20250219 193000 5179920 4000 4000 4000 4000 0
89 20250219 192900 5179920 4000 4000 4000 4000 0
90 20250219 192800 5179920 4000 4000 4000 4000 0
91 20250219 192700 5179920 4000 4000 4000 4000 0
92 20250219 192600 5179920 4000 4000 4000 4000 3
93 20250219 192500 5179920 4000 4000 4000 4000 0
94 20250219 192400 5179920 4000 4000 4000 4000 0
95 20250219 192300 5179920 4000 4000 4000 4000 0
96 20250219 192200 5179920 4000 4000 4000 4000 0
97 20250219 192100 5179920 4000 4000 4000 4000 0
98 20250219 192000 5179920 4000 4000 4000 4000 0
99 20250219 191900 5179920 4000 4000 4000 4000 0
100 20250219 191800 5179920 4000 4000 4000 4000 0
101 20250219 191700 5179920 4000 4000 4000 4000 0
102 20250219 191600 5179920 4000 4000 4000 4000 0
103 20250219 191500 5179920 4000 4000 4000 4000 0
104 20250219 191400 5179920 4000 4000 4000 4000 0
105 20250219 191300 5179920 4000 4000 4000 4000 0
106 20250219 191200 5179920 4000 4000 4000 4000 0
107 20250219 191100 5179920 4000 4000 4000 4000 0
108 20250219 191000 5179920 4000 4000 4000 4000 0
109 20250219 190900 5179920 4000 4000 4000 4000 0
110 20250219 190800 5179920 4000 4000 4000 4000 0
111 20250219 190700 5179920 4000 4000 4000 4000 0
112 20250219 190600 5179920 4000 4000 4000 4000 0
113 20250219 190500 5179920 4000 4000 4000 4000 0
114 20250219 190400 5179920 4000 4000 4000 4000 0
115 20250219 190300 5179920 4000 4000 4000 4000 0
116 20250219 190200 5179920 4000 4000 4000 4000 0
117 20250219 190100 5179920 4000 4000 4000 4000 0
118 20250219 190000 5179920 4000 4000 4000 4000 0
119 20250219 185900 5179920 4000 4000 4000 4000 0
120 20250219 185800 5179920 4000 4000 4000 4000 0
121 20250219 185700 5179920 4000 4000 4000 4000 0
122 20250219 185600 5179920 4000 4000 4000 4000 3
123 20250219 185500 5179920 4000 4000 4000 4000 0
124 20250219 185400 5179920 4000 4000 4000 4000 0
125 20250219 185300 5179920 4000 4000 4000 4000 0
126 20250219 185200 5179920 4000 4000 4000 4000 0
127 20250219 185100 5179920 4000 4000 4000 4000 0
128 20250219 185000 5179920 4000 4000 4000 4000 0
129 20250219 184900 5179920 4000 4000 4000 4000 0
130 20250219 184800 5179920 4000 4000 4000 4000 0
131 20250219 184700 5179920 4000 4000 4000 4000 0
132 20250219 184600 5179920 4000 4000 4000 4000 0
133 20250219 184500 5179920 4000 4000 4000 4000 0
134 20250219 184400 5179920 4000 4000 4000 4000 0
135 20250219 184300 5179920 4000 4000 4000 4000 0
136 20250219 184200 5179920 4000 4000 4000 4000 0
137 20250219 184100 5179920 4000 4000 4000 4000 0
138 20250219 184000 5179920 4000 4000 4000 4000 0
139 20250219 183900 5179920 4000 4000 4000 4000 0
140 20250219 183800 5179920 4000 4000 4000 4000 0
141 20250219 183700 5179920 4000 4000 4000 4000 0
142 20250219 183600 5179920 4000 4000 4000 4000 0
143 20250219 183500 5179920 4000 4000 4000 4000 0
144 20250219 183400 5179920 4000 4000 4000 4000 0
145 20250219 183300 5179920 4000 4000 4000 4000 0
146 20250219 183200 5179920 4000 4000 4000 4000 0
147 20250219 183100 5179920 4000 4000 4000 4000 0
148 20250219 183000 5179920 4000 4000 4000 4000 0
149 20250219 182900 5179920 4000 4000 4000 4000 0
150 20250219 182800 5179920 4000 4000 4000 4000 0
151 20250219 182700 5179920 4000 4000 4000 4000 0
152 20250219 182600 5179920 4000 4000 4000 4000 3
153 20250219 182500 5179920 4000 4000 4000 4000 0
154 20250219 182400 5179920 4000 4000 4000 4000 0
155 20250219 182300 5179920 4000 4000 4000 4000 0
156 20250219 182200 5179920 4000 4000 4000 4000 0
157 20250219 182100 5179920 4000 4000 4000 4000 0
158 20250219 182000 5179920 4000 4000 4000 4000 0
159 20250219 181900 5179920 4000 4000 4000 4000 0
160 20250219 181800 5179920 4000 4000 4000 4000 0
161 20250219 181700 5179920 4000 4000 4000 4000 0
162 20250219 181600 5179920 4000 4000 4000 4000 0
163 20250219 181500 5179920 4000 4000 4000 4000 0
164 20250219 181400 5179920 4000 4000 4000 4000 0
165 20250219 181300 5179920 4000 4000 4000 4000 0
166 20250219 181200 5179920 4000 4000 4000 4000 0
167 20250219 181100 5179920 4000 4000 4000 4000 0
168 20250219 181000 5179920 4000 4000 4000 4000 0
169 20250219 180900 5179920 4000 4000 4000 4000 0
170 20250219 180800 5179920 4000 4000 4000 4000 0
171 20250219 180700 5179920 4000 4000 4000 4000 0
172 20250219 180600 5179920 4000 4000 4000 4000 0
173 20250219 180500 5179920 4000 4000 4000 4000 0
174 20250219 180400 5179920 4000 4000 4000 4000 0
175 20250219 180300 5179920 4000 4000 4000 4000 0
176 20250219 180200 5179920 4000 4000 4000 4000 0
177 20250219 180100 5179920 4000 4000 4000 4000 0
178 20250219 180000 5179920 4000 4000 4000 4000 0
179 20250219 175900 5179920 4000 4000 4000 4000 0
180 20250219 175800 5179920 4000 4000 4000 4000 0
181 20250219 175700 5179920 4000 4000 4000 4000 0
182 20250219 175600 5179920 4000 4000 4000 4000 3
183 20250219 175500 5179920 4000 4000 4000 4000 0
184 20250219 175400 5179920 4000 4000 4000 4000 0
185 20250219 175300 5179920 4000 4000 4000 4000 0
186 20250219 175200 5179920 4000 4000 4000 4000 0
187 20250219 175100 5179920 4000 4000 4000 4000 0
188 20250219 175000 5179920 4000 4000 4000 4000 0
189 20250219 174900 5179920 4000 4000 4000 4000 0
190 20250219 174800 5179920 4000 4000 4000 4000 0
191 20250219 174700 5179920 4000 4000 4000 4000 0
192 20250219 174600 5179920 4000 4000 4000 4000 0
193 20250219 174500 5179920 4000 4000 4000 4000 0
194 20250219 174400 5179920 4000 4000 4000 4000 0
195 20250219 174300 5179920 4000 4000 4000 4000 0
196 20250219 174200 5179920 4000 4000 4000 4000 0
197 20250219 174100 5179920 4000 4000 4000 4000 0
198 20250219 174000 5179920 4000 4000 4000 4000 0
199 20250219 173900 5179920 4000 4000 4000 4000 0
200 20250219 173800 5179920 4000 4000 4000 4000 0
201 20250219 173700 5179920 4000 4000 4000 4000 0
202 20250219 173600 5179920 4000 4000 4000 4000 0
203 20250219 173500 5179920 4000 4000 4000 4000 0
204 20250219 173400 5179920 4000 4000 4000 4000 0
205 20250219 173300 5179920 4000 4000 4000 4000 0
206 20250219 173200 5179920 4000 4000 4000 4000 0
207 20250219 173100 5179920 4000 4000 4000 4000 0
208 20250219 173000 5179920 4000 4000 4000 4000 0
209 20250219 172900 5179920 4000 4000 4000 4000 0
210 20250219 172800 5179920 4000 4000 4000 4000 0
211 20250219 172700 5179920 4000 4000 4000 4000 0
212 20250219 172600 5179920 4000 4000 4000 4000 3
213 20250219 172500 5179920 4000 4000 4000 4000 0
214 20250219 172400 5179920 4000 4000 4000 4000 0
215 20250219 172300 5179920 4000 4000 4000 4000 0
216 20250219 172200 5179920 4000 4000 4000 4000 0
217 20250219 172100 5179920 4000 4000 4000 4000 0
218 20250219 172000 5179920 4000 4000 4000 4000 0
219 20250219 171900 5179920 4000 4000 4000 4000 0
220 20250219 171800 5179920 4000 4000 4000 4000 0
221 20250219 171700 5179920 4000 4000 4000 4000 0
222 20250219 171600 5179920 4000 4000 4000 4000 0
223 20250219 171500 5179920 4000 4000 4000 4000 0
224 20250219 171400 5179920 4000 4000 4000 4000 0
225 20250219 171300 5179920 4000 4000 4000 4000 0
226 20250219 171200 5179920 4000 4000 4000 4000 0
227 20250219 171100 5179920 4000 4000 4000 4000 0
228 20250219 171000 5179920 4000 4000 4000 4000 0
229 20250219 170900 5179920 4000 4000 4000 4000 0
230 20250219 170800 5179920 4000 4000 4000 4000 0
231 20250219 170700 5179920 4000 4000 4000 4000 0
232 20250219 170600 5179920 4000 4000 4000 4000 0
233 20250219 170500 5179920 4000 4000 4000 4000 0
234 20250219 170400 5179920 4000 4000 4000 4000 0
235 20250219 170300 5179920 4000 4000 4000 4000 0
236 20250219 170200 5179920 4000 4000 4000 4000 0
237 20250219 170100 5179920 4000 4000 4000 4000 0
238 20250219 170000 5179920 4000 4000 4000 4000 0
239 20250219 165900 5179920 4000 4000 4000 4000 0
240 20250219 165800 5179920 4000 4000 4000 4000 0
241 20250219 165700 5179920 4000 4000 4000 4000 0
242 20250219 165600 5179920 4000 4000 4000 4000 3
243 20250219 165500 5179920 4000 4000 4000 4000 0
244 20250219 165400 5179920 4000 4000 4000 4000 0
245 20250219 165300 5179920 4000 4000 4000 4000 0
246 20250219 165200 5179920 4000 4000 4000 4000 0
247 20250219 165100 5179920 4000 4000 4000 4000 0
248 20250219 165000 5179920 4000 4000 4000 4000 0
249 20250219 164900 5179920 4000 4000 4000 4000 0
250 20250219 164800 5179920 4000 4000 4000 4000 0
251 20250219 164700 5179920 4000 4000 4000 4000 0
252 20250219 164600 5179920 4000 4000 4000 4000 0
253 20250219 164500 5179920 4000 4000 4000 4000 0
254 20250219 164400 5179920 4000 4000 4000 4000 0
255 20250219 164300 5179920 4000 4000 4000 4000 0
256 20250219 164200 5179920 4000 4000 4000 4000 0
257 20250219 164100 5179920 4000 4000 4000 4000 0
258 20250219 164000 5179920 4000 4000 4000 4000 0
259 20250219 163900 5179920 4000 4000 4000 4000 0
260 20250219 163800 5179920 4000 4000 4000 4000 0
261 20250219 163700 5179920 4000 4000 4000 4000 0
262 20250219 163600 5179920 4000 4000 4000 4000 0
263 20250219 163500 5179920 4000 4000 4000 4000 0
264 20250219 163400 5179920 4000 4000 4000 4000 0
265 20250219 163300 5179920 4000 4000 4000 4000 0
266 20250219 163200 5179920 4000 4000 4000 4000 0
267 20250219 163100 5179920 4000 4000 4000 4000 0
268 20250219 163000 5179920 4000 4000 4000 4000 0
269 20250219 162900 5179920 4000 4000 4000 4000 0
270 20250219 162800 5179920 4000 4000 4000 4000 0
271 20250219 162700 5179920 4000 4000 4000 4000 0
272 20250219 162600 5179920 4000 4000 4000 4000 3
273 20250219 162500 5179920 4000 4000 4000 4000 0
274 20250219 162400 5179920 4000 4000 4000 4000 0
275 20250219 162300 5179920 4000 4000 4000 4000 0
276 20250219 162200 5179920 4000 4000 4000 4000 0
277 20250219 162100 5179920 4000 4000 4000 4000 0
278 20250219 162000 5179920 4000 4000 4000 4000 0
279 20250219 161900 5179920 4000 4000 4000 4000 0
280 20250219 161800 5179920 4000 4000 4000 4000 0
281 20250219 161700 5179920 4000 4000 4000 4000 0
282 20250219 161600 5179920 4000 4000 4000 4000 0
283 20250219 161500 5179920 4000 4000 4000 4000 0
284 20250219 161400 5179920 4000 4000 4000 4000 0
285 20250219 161300 5179920 4000 4000 4000 4000 0
286 20250219 161200 5179920 4000 4000 4000 4000 0
287 20250219 161100 5179920 4000 4000 4000 4000 0
288 20250219 161000 5179920 4000 4000 4000 4000 0
289 20250219 160900 5179920 4000 4000 4000 4000 0
290 20250219 160800 5179920 4000 4000 4000 4000 0
291 20250219 160700 5179920 4000 4000 4000 4000 0
292 20250219 160600 5179920 4000 4000 4000 4000 0
293 20250219 160500 5179920 4000 4000 4000 4000 0
294 20250219 160400 5179920 4000 4000 4000 4000 0
295 20250219 160300 5179920 4000 4000 4000 4000 0
296 20250219 160200 5179920 4000 4000 4000 4000 0
297 20250219 160100 5179920 4000 4000 4000 4000 0
298 20250219 160000 5179920 4000 4000 4000 4000 0
299 20250219 155900 5179920 4000 4000 4000 4000 0
300 20250219 155800 5179920 4000 4000 4000 4000 0
301 20250219 155700 5179920 4000 4000 4000 4000 0
302 20250219 155600 5179920 4000 4000 4000 4000 3
303 20250219 155500 5179920 4000 4000 4000 4000 0
304 20250219 155400 5179920 4000 4000 4000 4000 0
305 20250219 155300 5179920 4000 4000 4000 4000 0
306 20250219 155200 5179920 4000 4000 4000 4000 0
307 20250219 155100 5179920 4000 4000 4000 4000 0
308 20250219 155000 5179920 4000 4000 4000 4000 0
309 20250219 154900 5179920 4000 4000 4000 4000 0
310 20250219 154800 5179920 4000 4000 4000 4000 0
311 20250219 154700 5179920 4000 4000 4000 4000 0
312 20250219 154600 5179920 4000 4000 4000 4000 0
313 20250219 154500 5179920 4000 4000 4000 4000 0
314 20250219 154400 5179920 4000 4000 4000 4000 0
315 20250219 154300 5179920 4000 4000 4000 4000 0
316 20250219 154200 5179920 4000 4000 4000 4000 0
317 20250219 154100 5179920 4000 4000 4000 4000 0
318 20250219 154000 5179920 4000 4000 4000 4000 0
319 20250219 153900 5179920 4000 4000 4000 4000 0
320 20250219 153800 5179920 4000 4000 4000 4000 0
321 20250219 153700 5179920 4000 4000 4000 4000 0
322 20250219 153600 5179920 4000 4000 4000 4000 0
323 20250219 153500 5179920 4000 4000 4000 4000 0
324 20250219 153400 5179920 4000 4000 4000 4000 0
325 20250219 153300 5179920 4000 4000 4000 4000 0
326 20250219 153200 5179920 4000 4000 4000 4000 0
327 20250219 153100 5179920 4000 4000 4000 4000 0
328 20250219 153000 5179920 4000 4000 4000 4000 3
329 20250219 152900 5167920 3990 3990 3990 3990 0
330 20250219 152800 5167920 3990 3990 3990 3990 0
331 20250219 152700 5167920 3990 3990 3990 3990 0
332 20250219 152600 5167920 3990 3990 3990 3990 0
333 20250219 152500 5167920 3990 3990 3990 3990 0
334 20250219 152400 5167920 3990 3990 3990 3990 0
335 20250219 152300 5167920 3990 3990 3990 3990 0
336 20250219 152200 5167920 3990 3990 3990 3990 0
337 20250219 152100 5167920 3990 3990 3990 3990 0
338 20250219 152000 5167920 3990 3990 3990 3990 0
339 20250219 151900 5167920 3990 3990 3990 3990 0
340 20250219 151800 5167920 3990 3990 3990 3990 0
341 20250219 151700 5167920 3990 3990 3990 3990 0
342 20250219 151600 5167920 3990 3990 3990 3990 0
343 20250219 151500 5167920 3990 3990 3990 3990 0
344 20250219 151400 5167920 3990 3990 3990 3990 1
345 20250219 151300 5163930 4000 4000 4000 4000 0
346 20250219 151200 5163930 4000 4000 4000 4000 1248
347 20250219 151100 171930 4000 4000 4000 4000 0
348 20250219 151000 171930 4000 4000 4000 4000 0
349 20250219 150900 171930 4000 4000 4000 4000 0
350 20250219 150800 171930 4000 4000 4000 4000 0
351 20250219 150700 171930 4000 4000 4000 4000 0
352 20250219 150600 171930 4000 4000 4000 4000 0
353 20250219 150500 171930 4000 4000 4000 4000 0
354 20250219 150400 171930 4000 4000 4000 4000 0
355 20250219 150300 171930 4000 4000 4000 4000 0
356 20250219 150200 171930 4000 4000 4000 4000 1
357 20250219 150100 167930 4000 4000 4000 4000 1
358 20250219 150000 163930 4000 4000 4000 4000 0
359 20250219 145900 163930 4000 4000 4000 4000 0
360 20250219 145800 163930 4000 4000 4000 4000 0
361 20250219 145700 163930 4000 4000 4000 4000 0
362 20250219 145600 163930 4000 4000 4000 4000 0
363 20250219 145500 163930 4000 4000 4000 4000 0
364 20250219 145400 163930 4000 4000 4000 4000 0
365 20250219 145300 163930 4000 4000 4000 4000 0
366 20250219 145200 163930 4000 4000 4000 4000 0
367 20250219 145100 163930 4000 4000 4000 4000 0
368 20250219 145000 163930 4000 4000 4000 4000 0
369 20250219 144900 163930 4000 4000 4000 4000 1
370 20250219 144800 159930 3990 3990 3990 3990 0
371 20250219 144700 159930 3990 3990 3990 3990 0
372 20250219 144600 159930 3990 3990 3990 3990 0
373 20250219 144500 159930 3990 3990 3990 3990 0
374 20250219 144400 159930 3990 3990 3990 3990 0
375 20250219 144300 159930 3990 3990 3990 3990 0
376 20250219 144200 159930 3990 3990 3990 3990 0
377 20250219 144100 159930 3990 3990 3990 3990 0
378 20250219 144000 159930 3990 3990 3990 3990 0
379 20250219 143900 159930 3990 3990 3990 3990 0
380 20250219 143800 159930 3990 3990 3990 3990 14
381 20250219 143700 104070 3995 3995 3995 3995 0
382 20250219 143600 104070 3995 3995 3995 3995 0
383 20250219 143500 104070 3995 3995 3995 3995 0
384 20250219 143400 104070 3995 3995 3995 3995 0
385 20250219 143300 104070 3995 3995 3995 3995 0
386 20250219 143200 104070 3995 3995 3995 3995 0
387 20250219 143100 104070 3995 3995 3995 3995 0
388 20250219 143000 104070 3995 3995 3995 3995 0
389 20250219 142900 104070 3995 3995 3995 3995 0
390 20250219 142800 104070 3995 3995 3995 3995 0
391 20250219 142700 104070 3995 3995 3995 3995 0
392 20250219 142600 104070 3995 3995 3995 3995 0
393 20250219 142500 104070 3995 3995 3995 3995 0
394 20250219 142400 104070 3995 3995 3995 3995 0
395 20250219 142300 104070 3995 3995 3995 3995 0
396 20250219 142200 104070 3995 3995 3995 3995 0
397 20250219 142100 104070 3995 3995 3995 3995 0
398 20250219 142000 104070 3995 3995 3995 3995 0
399 20250219 141900 104070 3995 3995 3995 3995 0
400 20250219 141800 104070 3995 3995 3995 3995 0
401 20250219 141700 104070 3995 3995 3995 3995 0
402 20250219 141600 104070 3995 3995 3995 3995 1
403 20250219 141500 100075 3995 3995 3995 3995 0
404 20250219 141400 100075 3995 3995 3995 3995 0
405 20250219 141300 100075 3995 3995 3995 3995 0
406 20250219 141200 100075 3995 3995 3995 3995 0
407 20250219 141100 100075 3995 3995 3995 3995 0
408 20250219 141000 100075 3995 3995 3995 3995 0
409 20250219 140900 100075 3995 3995 3995 3995 0
410 20250219 140800 100075 3995 3995 3995 3995 0
411 20250219 140700 100075 3995 3995 3995 3995 0
412 20250219 140600 100075 3995 3995 3995 3995 0
413 20250219 140500 100075 3995 3995 3995 3995 0
414 20250219 140400 100075 3995 3995 3995 3995 0
415 20250219 140300 100075 3995 3995 3995 3995 0
416 20250219 140200 100075 3995 3995 3995 3995 24
417 20250219 140100 4195 4195 4195 4195 4195 0
418 20250219 140000 4195 4195 4195 4195 4195 0
419 20250219 135900 4195 4195 4195 4195 4195 0
420 20250219 135800 4195 4195 4195 4195 4195 0
421 20250219 135700 4195 4195 4195 4195 4195 0
422 20250219 135600 4195 4195 4195 4195 4195 0
423 20250219 135500 4195 4195 4195 4195 4195 0
424 20250219 135400 4195 4195 4195 4195 4195 0
425 20250219 135300 4195 4195 4195 4195 4195 0
426 20250219 135200 4195 4195 4195 4195 4195 0
427 20250219 135100 4195 4195 4195 4195 4195 0
428 20250219 135000 4195 4195 4195 4195 4195 0
429 20250219 134900 4195 4195 4195 4195 4195 0
430 20250219 134800 4195 4195 4195 4195 4195 0
431 20250219 134700 4195 4195 4195 4195 4195 0
432 20250219 134600 4195 4195 4195 4195 4195 0
433 20250219 134500 4195 4195 4195 4195 4195 0
434 20250219 134400 4195 4195 4195 4195 4195 0
435 20250219 134300 4195 4195 4195 4195 4195 0
436 20250219 134200 4195 4195 4195 4195 4195 0
437 20250219 134100 4195 4195 4195 4195 4195 0
438 20250219 134000 4195 4195 4195 4195 4195 0
439 20250219 133900 4195 4195 4195 4195 4195 0
440 20250219 133800 4195 4195 4195 4195 4195 0
441 20250219 133700 4195 4195 4195 4195 4195 0
442 20250219 133600 4195 4195 4195 4195 4195 0
443 20250219 133500 4195 4195 4195 4195 4195 0
444 20250219 133400 4195 4195 4195 4195 4195 0
445 20250219 133300 4195 4195 4195 4195 4195 0
446 20250219 133200 4195 4195 4195 4195 4195 0
447 20250219 133100 4195 4195 4195 4195 4195 0
448 20250219 133000 4195 4195 4195 4195 4195 0
449 20250219 132900 4195 4195 4195 4195 4195 0
450 20250219 132800 4195 4195 4195 4195 4195 0
451 20250219 132700 4195 4195 4195 4195 4195 0
452 20250219 132600 4195 4195 4195 4195 4195 0
453 20250219 132500 4195 4195 4195 4195 4195 0
454 20250219 132400 4195 4195 4195 4195 4195 0
455 20250219 132300 4195 4195 4195 4195 4195 0
456 20250219 132200 4195 4195 4195 4195 4195 0
457 20250219 132100 4195 4195 4195 4195 4195 0
458 20250219 132000 4195 4195 4195 4195 4195 0
459 20250219 131900 4195 4195 4195 4195 4195 0
460 20250219 131800 4195 4195 4195 4195 4195 0
461 20250219 131700 4195 4195 4195 4195 4195 0
462 20250219 131600 4195 4195 4195 4195 4195 0
463 20250219 131500 4195 4195 4195 4195 4195 0
464 20250219 131400 4195 4195 4195 4195 4195 0
465 20250219 131300 4195 4195 4195 4195 4195 0
466 20250219 131200 4195 4195 4195 4195 4195 0
467 20250219 131100 4195 4195 4195 4195 4195 0
468 20250219 131000 4195 4195 4195 4195 4195 0
469 20250219 130900 4195 4195 4195 4195 4195 0
470 20250219 130800 4195 4195 4195 4195 4195 0
471 20250219 130700 4195 4195 4195 4195 4195 0
472 20250219 130600 4195 4195 4195 4195 4195 0
473 20250219 130500 4195 4195 4195 4195 4195 0
474 20250219 130400 4195 4195 4195 4195 4195 0
475 20250219 130300 4195 4195 4195 4195 4195 0
476 20250219 130200 4195 4195 4195 4195 4195 0
477 20250219 130100 4195 4195 4195 4195 4195 0
478 20250219 130000 4195 4195 4195 4195 4195 0
479 20250219 125900 4195 4195 4195 4195 4195 0
480 20250219 125800 4195 4195 4195 4195 4195 0
481 20250219 125700 4195 4195 4195 4195 4195 0
482 20250219 125600 4195 4195 4195 4195 4195 0
483 20250219 125500 4195 4195 4195 4195 4195 0
484 20250219 125400 4195 4195 4195 4195 4195 0
485 20250219 125300 4195 4195 4195 4195 4195 0
486 20250219 125200 4195 4195 4195 4195 4195 0
487 20250219 125100 4195 4195 4195 4195 4195 0
488 20250219 125000 4195 4195 4195 4195 4195 0
489 20250219 124900 4195 4195 4195 4195 4195 0
490 20250219 124800 4195 4195 4195 4195 4195 0
491 20250219 124700 4195 4195 4195 4195 4195 0
492 20250219 124600 4195 4195 4195 4195 4195 0
493 20250219 124500 4195 4195 4195 4195 4195 0
494 20250219 124400 4195 4195 4195 4195 4195 0
495 20250219 124300 4195 4195 4195 4195 4195 0
496 20250219 124200 4195 4195 4195 4195 4195 0
497 20250219 124100 4195 4195 4195 4195 4195 0
498 20250219 124000 4195 4195 4195 4195 4195 0
499 20250219 123900 4195 4195 4195 4195 4195 0
500 20250219 123800 4195 4195 4195 4195 4195 0
501 20250219 123700 4195 4195 4195 4195 4195 0
502 20250219 123600 4195 4195 4195 4195 4195 0
503 20250219 123500 4195 4195 4195 4195 4195 0
504 20250219 123400 4195 4195 4195 4195 4195 0
505 20250219 123300 4195 4195 4195 4195 4195 0
506 20250219 123200 4195 4195 4195 4195 4195 0
507 20250219 123100 4195 4195 4195 4195 4195 0
508 20250219 123000 4195 4195 4195 4195 4195 0
509 20250219 122900 4195 4195 4195 4195 4195 0
510 20250219 122800 4195 4195 4195 4195 4195 0
511 20250219 122700 4195 4195 4195 4195 4195 0
512 20250219 122600 4195 4195 4195 4195 4195 0
513 20250219 122500 4195 4195 4195 4195 4195 0
514 20250219 122400 4195 4195 4195 4195 4195 0
515 20250219 122300 4195 4195 4195 4195 4195 0
516 20250219 122200 4195 4195 4195 4195 4195 0
517 20250219 122100 4195 4195 4195 4195 4195 0
518 20250219 122000 4195 4195 4195 4195 4195 0
519 20250219 121900 4195 4195 4195 4195 4195 0
520 20250219 121800 4195 4195 4195 4195 4195 0
521 20250219 121700 4195 4195 4195 4195 4195 0
522 20250219 121600 4195 4195 4195 4195 4195 0
523 20250219 121500 4195 4195 4195 4195 4195 0
524 20250219 121400 4195 4195 4195 4195 4195 0
525 20250219 121300 4195 4195 4195 4195 4195 0
526 20250219 121200 4195 4195 4195 4195 4195 0
527 20250219 121100 4195 4195 4195 4195 4195 0
528 20250219 121000 4195 4195 4195 4195 4195 0
529 20250219 120900 4195 4195 4195 4195 4195 0
530 20250219 120800 4195 4195 4195 4195 4195 0
531 20250219 120700 4195 4195 4195 4195 4195 0
532 20250219 120600 4195 4195 4195 4195 4195 0
533 20250219 120500 4195 4195 4195 4195 4195 0
534 20250219 120400 4195 4195 4195 4195 4195 0
535 20250219 120300 4195 4195 4195 4195 4195 0
536 20250219 120200 4195 4195 4195 4195 4195 0
537 20250219 120100 4195 4195 4195 4195 4195 0
538 20250219 120000 4195 4195 4195 4195 4195 0
539 20250219 115900 4195 4195 4195 4195 4195 0
540 20250219 115800 4195 4195 4195 4195 4195 0
541 20250219 115700 4195 4195 4195 4195 4195 0
542 20250219 115600 4195 4195 4195 4195 4195 0
543 20250219 115500 4195 4195 4195 4195 4195 0
544 20250219 115400 4195 4195 4195 4195 4195 0
545 20250219 115300 4195 4195 4195 4195 4195 0
546 20250219 115200 4195 4195 4195 4195 4195 0
547 20250219 115100 4195 4195 4195 4195 4195 0
548 20250219 115000 4195 4195 4195 4195 4195 0
549 20250219 114900 4195 4195 4195 4195 4195 0
550 20250219 114800 4195 4195 4195 4195 4195 0
551 20250219 114700 4195 4195 4195 4195 4195 0
552 20250219 114600 4195 4195 4195 4195 4195 0
553 20250219 114500 4195 4195 4195 4195 4195 0
554 20250219 114400 4195 4195 4195 4195 4195 0
555 20250219 114300 4195 4195 4195 4195 4195 0
556 20250219 114200 4195 4195 4195 4195 4195 0
557 20250219 114100 4195 4195 4195 4195 4195 0
558 20250219 114000 4195 4195 4195 4195 4195 0
559 20250219 113900 4195 4195 4195 4195 4195 0
560 20250219 113800 4195 4195 4195 4195 4195 0
561 20250219 113700 4195 4195 4195 4195 4195 0
562 20250219 113600 4195 4195 4195 4195 4195 0
563 20250219 113500 4195 4195 4195 4195 4195 0
564 20250219 113400 4195 4195 4195 4195 4195 0
565 20250219 113300 4195 4195 4195 4195 4195 0
566 20250219 113200 4195 4195 4195 4195 4195 0
567 20250219 113100 4195 4195 4195 4195 4195 0
568 20250219 113000 4195 4195 4195 4195 4195 0
569 20250219 112900 4195 4195 4195 4195 4195 0
570 20250219 112800 4195 4195 4195 4195 4195 0
571 20250219 112700 4195 4195 4195 4195 4195 0
572 20250219 112600 4195 4195 4195 4195 4195 0
573 20250219 112500 4195 4195 4195 4195 4195 0
574 20250219 112400 4195 4195 4195 4195 4195 0
575 20250219 112300 4195 4195 4195 4195 4195 0
576 20250219 112200 4195 4195 4195 4195 4195 0
577 20250219 112100 4195 4195 4195 4195 4195 0
578 20250219 112000 4195 4195 4195 4195 4195 0
579 20250219 111900 4195 4195 4195 4195 4195 0
580 20250219 111800 4195 4195 4195 4195 4195 0
581 20250219 111700 4195 4195 4195 4195 4195 0
582 20250219 111600 4195 4195 4195 4195 4195 0
583 20250219 111500 4195 4195 4195 4195 4195 0
584 20250219 111400 4195 4195 4195 4195 4195 0
585 20250219 111300 4195 4195 4195 4195 4195 0
586 20250219 111200 4195 4195 4195 4195 4195 0
587 20250219 111100 4195 4195 4195 4195 4195 0
588 20250219 111000 4195 4195 4195 4195 4195 0
589 20250219 110900 4195 4195 4195 4195 4195 0
590 20250219 110800 4195 4195 4195 4195 4195 0
591 20250219 110700 4195 4195 4195 4195 4195 0
592 20250219 110600 4195 4195 4195 4195 4195 0
593 20250219 110500 4195 4195 4195 4195 4195 0
594 20250219 110400 4195 4195 4195 4195 4195 0
595 20250219 110300 4195 4195 4195 4195 4195 0
596 20250219 110200 4195 4195 4195 4195 4195 0
597 20250219 110100 4195 4195 4195 4195 4195 0
598 20250219 110000 4195 4195 4195 4195 4195 0
599 20250219 105900 4195 4195 4195 4195 4195 0
600 20250219 105800 4195 4195 4195 4195 4195 0
601 20250219 105700 4195 4195 4195 4195 4195 0
602 20250219 105600 4195 4195 4195 4195 4195 0
603 20250219 105500 4195 4195 4195 4195 4195 0
604 20250219 105400 4195 4195 4195 4195 4195 0
605 20250219 105300 4195 4195 4195 4195 4195 0
606 20250219 105200 4195 4195 4195 4195 4195 0
607 20250219 105100 4195 4195 4195 4195 4195 0
608 20250219 105000 4195 4195 4195 4195 4195 0
609 20250219 104900 4195 4195 4195 4195 4195 0
610 20250219 104800 4195 4195 4195 4195 4195 0
611 20250219 104700 4195 4195 4195 4195 4195 0
612 20250219 104600 4195 4195 4195 4195 4195 0
613 20250219 104500 4195 4195 4195 4195 4195 0
614 20250219 104400 4195 4195 4195 4195 4195 0
615 20250219 104300 4195 4195 4195 4195 4195 0
616 20250219 104200 4195 4195 4195 4195 4195 0
617 20250219 104100 4195 4195 4195 4195 4195 0
618 20250219 104000 4195 4195 4195 4195 4195 0
619 20250219 103900 4195 4195 4195 4195 4195 0
620 20250219 103800 4195 4195 4195 4195 4195 0
621 20250219 103700 4195 4195 4195 4195 4195 0
622 20250219 103600 4195 4195 4195 4195 4195 0
623 20250219 103500 4195 4195 4195 4195 4195 0
624 20250219 103400 4195 4195 4195 4195 4195 0
625 20250219 103300 4195 4195 4195 4195 4195 0
626 20250219 103200 4195 4195 4195 4195 4195 0
627 20250219 103100 4195 4195 4195 4195 4195 0
628 20250219 103000 4195 4195 4195 4195 4195 0
629 20250219 102900 4195 4195 4195 4195 4195 0
630 20250219 102800 4195 4195 4195 4195 4195 0
631 20250219 102700 4195 4195 4195 4195 4195 0
632 20250219 102600 4195 4195 4195 4195 4195 0
633 20250219 102500 4195 4195 4195 4195 4195 0
634 20250219 102400 4195 4195 4195 4195 4195 0
635 20250219 102300 4195 4195 4195 4195 4195 0
636 20250219 102200 4195 4195 4195 4195 4195 0
637 20250219 102100 4195 4195 4195 4195 4195 0
638 20250219 102000 4195 4195 4195 4195 4195 0
639 20250219 101900 4195 4195 4195 4195 4195 0
640 20250219 101800 4195 4195 4195 4195 4195 0
641 20250219 101700 4195 4195 4195 4195 4195 0
642 20250219 101600 4195 4195 4195 4195 4195 0
643 20250219 101500 4195 4195 4195 4195 4195 0
644 20250219 101400 4195 4195 4195 4195 4195 0
645 20250219 101300 4195 4195 4195 4195 4195 0
646 20250219 101200 4195 4195 4195 4195 4195 0
647 20250219 101100 4195 4195 4195 4195 4195 0
648 20250219 101000 4195 4195 4195 4195 4195 0
649 20250219 100900 4195 4195 4195 4195 4195 0
650 20250219 100800 4195 4195 4195 4195 4195 0
651 20250219 100700 4195 4195 4195 4195 4195 0
652 20250219 100600 4195 4195 4195 4195 4195 0
653 20250219 100500 4195 4195 4195 4195 4195 0
654 20250219 100400 4195 4195 4195 4195 4195 0
655 20250219 100300 4195 4195 4195 4195 4195 0
656 20250219 100200 4195 4195 4195 4195 4195 0
657 20250219 100100 4195 4195 4195 4195 4195 0
658 20250219 100000 4195 4195 4195 4195 4195 0
659 20250219 095900 4195 4195 4195 4195 4195 0
660 20250219 095800 4195 4195 4195 4195 4195 0
661 20250219 095700 4195 4195 4195 4195 4195 0
662 20250219 095600 4195 4195 4195 4195 4195 0
663 20250219 095500 4195 4195 4195 4195 4195 0
664 20250219 095400 4195 4195 4195 4195 4195 0
665 20250219 095300 4195 4195 4195 4195 4195 0
666 20250219 095200 4195 4195 4195 4195 4195 0
667 20250219 095100 4195 4195 4195 4195 4195 0
668 20250219 095000 4195 4195 4195 4195 4195 0
669 20250219 094900 4195 4195 4195 4195 4195 0
670 20250219 094800 4195 4195 4195 4195 4195 0
671 20250219 094700 4195 4195 4195 4195 4195 0
672 20250219 094600 4195 4195 4195 4195 4195 0
673 20250219 094500 4195 4195 4195 4195 4195 0
674 20250219 094400 4195 4195 4195 4195 4195 0
675 20250219 094300 4195 4195 4195 4195 4195 0
676 20250219 094200 4195 4195 4195 4195 4195 0
677 20250219 094100 4195 4195 4195 4195 4195 0
678 20250219 094000 4195 4195 4195 4195 4195 0
679 20250219 093900 4195 4195 4195 4195 4195 0
680 20250219 093800 4195 4195 4195 4195 4195 0
681 20250219 093700 4195 4195 4195 4195 4195 0
682 20250219 093600 4195 4195 4195 4195 4195 0
683 20250219 093500 4195 4195 4195 4195 4195 0
684 20250219 093400 4195 4195 4195 4195 4195 0
685 20250219 093300 4195 4195 4195 4195 4195 0
686 20250219 093200 4195 4195 4195 4195 4195 0
687 20250219 093100 4195 4195 4195 4195 4195 0
688 20250219 093000 4195 4195 4195 4195 4195 0
689 20250219 092900 4195 4195 4195 4195 4195 0
690 20250219 092800 4195 4195 4195 4195 4195 0
691 20250219 092700 4195 4195 4195 4195 4195 0
692 20250219 092600 4195 4195 4195 4195 4195 0
693 20250219 092500 4195 4195 4195 4195 4195 0
694 20250219 092400 4195 4195 4195 4195 4195 0
695 20250219 092300 4195 4195 4195 4195 4195 0
696 20250219 092200 4195 4195 4195 4195 4195 0
697 20250219 092100 4195 4195 4195 4195 4195 0
698 20250219 092000 4195 4195 4195 4195 4195 0
699 20250219 091900 4195 4195 4195 4195 4195 0
700 20250219 091800 4195 4195 4195 4195 4195 0
701 20250219 091700 4195 4195 4195 4195 4195 0
702 20250219 091600 4195 4195 4195 4195 4195 0
703 20250219 091500 4195 4195 4195 4195 4195 0
704 20250219 091400 4195 4195 4195 4195 4195 0
705 20250219 091300 4195 4195 4195 4195 4195 0
706 20250219 091200 4195 4195 4195 4195 4195 0
707 20250219 091100 4195 4195 4195 4195 4195 0
708 20250219 091000 4195 4195 4195 4195 4195 0
709 20250219 090900 4195 4195 4195 4195 4195 0
710 20250219 090800 4195 4195 4195 4195 4195 0
711 20250219 090700 4195 4195 4195 4195 4195 0
712 20250219 090600 4195 4195 4195 4195 4195 0
713 20250219 090500 4195 4195 4195 4195 4195 0
714 20250219 090400 4195 4195 4195 4195 4195 0
715 20250219 090300 4195 4195 4195 4195 4195 0
716 20250219 090200 4195 4195 4195 4195 4195 0
717 20250219 090100 4195 4195 4195 4195 4195 0
718 20250219 090000 4195 4195 4195 4195 4195 1